가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩32,255
기간 수익률
-47,015 (-59.31%)
거래량
419.4K
2026-11-10시 ₩31,325 고 ₩32,545 저 ₩31,325 종 ₩32,255MA5 ₩32,825MA20 ₩37,204MA60 ₩47,221
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 449450
- ISIN
- KR7449450006
- 유형
- ETF
- 기초지수
- FnGuide K-방위산업 지수
- 기초지수 종가
- 3,414.96
- 상장좌수
- 19,350,000
- 거래량
- 419,407
- 거래대금
- ₩134.48억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩32,255 | +5.48% | ₩32,323.56 | ₩32,545 | ₩31,325 | 419,407 |
| 2026. 11. 09. | ₩30,580 | -3.56% | ₩30,649.02 | ₩31,700 | ₩30,040 | 579,785 |
| 2026. 11. 06. | ₩31,710 | -5.13% | ₩31,795.57 | ₩32,425 | ₩30,100 | 606,887 |
| 2026. 11. 05. | ₩33,425 | -7.55% | ₩33,291.95 | ₩36,095 | ₩32,770 | 517,484 |
| 2026. 11. 04. | ₩36,155 | +2.1% | ₩36,119.18 | ₩37,305 | ₩34,670 | 786,249 |
| 2026. 11. 03. | ₩35,410 | -1.69% | ₩35,478.25 | ₩36,150 | ₩34,800 | 382,948 |
| 2026. 11. 02. | ₩36,020 | +5.26% | ₩36,034.34 | ₩36,240 | ₩33,790 | 506,390 |
| 2026. 10. 30. | ₩34,220 | -3.93% | ₩34,298.37 | ₩34,895 | ₩33,615 | 553,388 |
| 2026. 10. 29. | ₩35,620 | -3.68% | ₩35,828.95 | ₩36,605 | ₩35,150 | 391,024 |
| 2026. 10. 28. | ₩36,980 | +2.37% | ₩37,127.39 | ₩37,420 | ₩35,875 | 551,682 |
| 2026. 10. 27. | ₩36,125 | +0.21% | ₩36,251.89 | ₩37,470 | ₩36,027 | 480,859 |
| 2026. 10. 26. | ₩36,050 | -4.31% | ₩35,921.66 | ₩36,870 | ₩35,300 | 575,757 |
| 2026. 10. 23. | ₩37,675 | -3.72% | ₩37,783.03 | ₩38,495 | ₩37,030 | 657,595 |
| 2026. 10. 22. | ₩39,130 | -2.56% | ₩39,201.94 | ₩40,440 | ₩38,790 | 640,393 |
| 2026. 10. 21. | ₩40,160 | +0.26% | ₩40,100.63 | ₩40,160 | ₩38,655 | 989,010 |
| 2026. 10. 20. | ₩40,055 | -10.26% | ₩40,112.21 | ₩43,310 | ₩39,780 | 728,865 |
| 2026. 10. 19. | ₩44,635 | +3.44% | ₩44,588.45 | ₩44,635 | ₩41,350 | 514,375 |
| 2026. 10. 16. | ₩43,150 | +4.38% | ₩43,250.73 | ₩44,170 | ₩41,490 | 310,066 |
| 2026. 10. 15. | ₩41,340 | -4.71% | ₩41,207.74 | ₩42,615 | ₩40,450 | 439,683 |
| 2026. 10. 14. | ₩43,385 | +0.57% | ₩43,337.05 | ₩44,250 | ₩42,380 | 294,601 |
| 2026. 10. 13. | ₩43,140 | -1.94% | ₩43,059.52 | ₩43,140 | ₩40,920 | 532,178 |
| 2026. 10. 12. | ₩43,995 | -4.31% | ₩43,873.11 | ₩45,715 | ₩43,805 | 319,429 |
| 2026. 10. 08. | ₩45,975 | -4.04% | ₩45,806.42 | ₩47,605 | ₩45,840 | 320,053 |
| 2026. 10. 07. | ₩47,910 | -5.23% | ₩47,820.46 | ₩50,240 | ₩47,820 | 366,680 |
| 2026. 10. 06. | ₩50,555 | -3.24% | ₩50,372.12 | ₩53,245 | ₩50,200 | 284,839 |
| 2026. 10. 02. | ₩52,250 | +3.47% | ₩52,448.1 | ₩52,310 | ₩50,310 | 371,950 |
| 2026. 10. 01. | ₩50,500 | +1.89% | ₩50,612.23 | ₩50,685 | ₩49,070 | 162,112 |
| 2026. 09. 30. | ₩49,565 | -0.06% | ₩49,504.87 | ₩50,685 | ₩49,235 | 273,945 |
| 2026. 09. 29. | ₩49,595 | -1.79% | ₩49,416.37 | ₩50,495 | ₩48,840 | 291,667 |
| 2026. 09. 28. | ₩50,500 | +0.99% | ₩50,369.52 | ₩51,245 | ₩49,500 | 358,282 |
| 2026. 09. 23. | ₩50,005 | -2.4% | ₩50,090.35 | ₩51,550 | ₩49,855 | 452,195 |
| 2026. 09. 22. | ₩51,235 | -1.21% | ₩51,392.07 | ₩52,285 | ₩51,225 | 353,409 |
| 2026. 09. 21. | ₩51,860 | -2.23% | ₩51,775.65 | ₩54,050 | ₩51,640 | 246,260 |
| 2026. 09. 18. | ₩53,045 | +1.17% | ₩52,736.73 | ₩53,250 | ₩52,390 | 233,629 |
| 2026. 09. 17. | ₩52,430 | +4.59% | ₩52,489.97 | ₩52,980 | ₩50,670 | 595,007 |
| 2026. 09. 16. | ₩50,130 | -1.67% | ₩50,187.63 | ₩51,155 | ₩50,005 | 235,395 |
| 2026. 09. 15. | ₩50,980 | -4.53% | ₩50,865.84 | ₩52,310 | ₩50,520 | 331,332 |
| 2026. 09. 14. | ₩53,400 | +2.68% | ₩53,326.95 | ₩53,900 | ₩51,100 | 351,948 |
| 2026. 09. 10. | ₩51,860 | +0.01% | ₩51,998.86 | ₩52,255 | ₩50,745 | 187,394 |
| 2026. 09. 09. | ₩51,855 | +1.38% | ₩51,787.11 | ₩52,550 | ₩51,405 | 191,565 |
| 2026. 09. 08. | ₩51,150 | -0.68% | ₩51,081.73 | ₩53,250 | ₩51,140 | 216,578 |
| 2026. 09. 07. | ₩51,500 | +0.59% | ₩51,473.81 | ₩52,075 | ₩50,945 | 222,195 |
| 2026. 09. 03. | ₩51,095 | +2.91% | ₩51,096.17 | ₩51,910 | ₩49,360 | 266,984 |
| 2026. 09. 02. | ₩49,650 | -5.12% | ₩49,758.34 | ₩51,405 | ₩49,500 | 222,264 |
| 2026. 09. 01. | ₩52,330 | -2.08% | ₩52,206.72 | ₩54,400 | ₩51,525 | 245,522 |
| 2026. 08. 31. | ₩53,440 | -3.16% | ₩53,598.55 | ₩54,895 | ₩53,205 | 460,721 |
| 2026. 08. 27. | ₩55,730 | +3.87% | ₩55,790.36 | ₩55,730 | ₩53,845 | 217,049 |
| 2026. 08. 26. | ₩53,655 | +0.03% | ₩53,619.01 | ₩53,695 | ₩52,045 | 158,649 |
| 2026. 08. 25. | ₩53,640 | +1.1% | ₩53,586.47 | ₩53,640 | ₩51,400 | 175,225 |
| 2026. 08. 24. | ₩53,055 | +1.4% | ₩53,016.36 | ₩53,240 | ₩51,915 | 180,601 |
| 2026. 08. 20. | ₩55,950 | +0.3% | ₩55,868.9 | ₩56,925 | ₩55,225 | 225,055 |
| 2026. 08. 19. | ₩55,785 | -2.11% | ₩56,109.16 | ₩58,475 | ₩54,605 | 669,742 |
| 2026. 08. 18. | ₩56,990 | -2.61% | ₩56,983.52 | ₩58,765 | ₩56,255 | 362,376 |
| 2026. 08. 13. | ₩58,555 | +2.4% | ₩58,916.06 | ₩58,750 | ₩57,115 | 230,069 |
| 2026. 08. 12. | ₩57,180 | +3.77% | ₩57,192.12 | ₩57,900 | ₩54,435 | 326,455 |
| 2026. 08. 11. | ₩55,100 | -6.96% | ₩55,088.42 | ₩59,160 | ₩54,900 | 376,989 |
| 2026. 08. 10. | ₩59,220 | +5.25% | ₩59,038.86 | ₩59,220 | ₩56,400 | 249,756 |
| 2026. 08. 06. | ₩54,800 | -1.78% | ₩54,949.7 | ₩56,745 | ₩54,245 | 249,356 |
| 2026. 08. 05. | ₩55,795 | +3.71% | ₩55,743.8 | ₩55,795 | ₩53,500 | 342,761 |
| 2026. 08. 04. | ₩53,800 | +8.98% | ₩53,810.26 | ₩53,825 | ₩48,800 | 448,360 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.