가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,305
기간 수익률
-24,020 (-56.75%)
거래량
1.1M
2026-11-10시 ₩17,760 고 ₩18,400 저 ₩17,495 종 ₩18,305MA5 ₩18,380MA20 ₩19,853MA60 ₩24,881
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 466920
- ISIN
- KR7466920006
- 유형
- ETF
- 기초지수
- FnGuide 조선TOP3플러스지수(PR)
- 기초지수 종가
- 3,083.93
- 상장좌수
- 50,200,000
- 거래량
- 1,127,803
- 거래대금
- ₩203.49억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,305 | +5.57% | ₩18,388.94 | ₩18,400 | ₩17,495 | 1,127,803 |
| 2026. 11. 09. | ₩17,340 | -3.45% | ₩17,398.7 | ₩18,045 | ₩17,300 | 1,057,721 |
| 2026. 11. 06. | ₩17,960 | -4.32% | ₩17,996.52 | ₩18,500 | ₩17,265 | 1,419,628 |
| 2026. 11. 05. | ₩18,770 | -3.87% | ₩18,787.06 | ₩19,805 | ₩18,555 | 1,551,399 |
| 2026. 11. 04. | ₩19,525 | -0.66% | ₩19,584.44 | ₩20,255 | ₩18,775 | 1,561,919 |
| 2026. 11. 03. | ₩19,655 | +0.26% | ₩19,695.75 | ₩19,925 | ₩19,165 | 1,377,732 |
| 2026. 11. 02. | ₩19,605 | +6.96% | ₩19,679.62 | ₩20,010 | ₩18,200 | 3,499,029 |
| 2026. 10. 30. | ₩18,330 | +0.27% | ₩18,318.68 | ₩18,385 | ₩17,750 | 1,270,095 |
| 2026. 10. 29. | ₩18,280 | -4.47% | ₩18,333.71 | ₩19,055 | ₩18,205 | 1,754,952 |
| 2026. 10. 28. | ₩19,135 | -0.55% | ₩19,176.95 | ₩19,550 | ₩19,090 | 1,747,141 |
| 2026. 10. 27. | ₩19,240 | +0.63% | ₩19,282.17 | ₩19,755 | ₩19,020 | 1,502,210 |
| 2026. 10. 26. | ₩19,120 | -3.73% | ₩19,115.75 | ₩19,850 | ₩19,090 | 1,668,252 |
| 2026. 10. 23. | ₩19,860 | -2.74% | ₩19,942.72 | ₩20,380 | ₩19,330 | 1,614,614 |
| 2026. 10. 22. | ₩20,420 | -2.76% | ₩20,441.07 | ₩21,010 | ₩20,290 | 1,594,736 |
| 2026. 10. 21. | ₩21,000 | +1.65% | ₩21,066.83 | ₩21,215 | ₩20,455 | 2,570,677 |
| 2026. 10. 20. | ₩20,660 | -7.31% | ₩20,781.61 | ₩22,005 | ₩20,660 | 1,692,225 |
| 2026. 10. 19. | ₩22,290 | -0.31% | ₩22,282.83 | ₩22,290 | ₩21,340 | 955,196 |
| 2026. 10. 16. | ₩22,360 | +1.54% | ₩22,360.86 | ₩22,975 | ₩22,085 | 952,940 |
| 2026. 10. 15. | ₩22,020 | -4.98% | ₩22,052.94 | ₩22,565 | ₩21,615 | 1,606,444 |
| 2026. 10. 14. | ₩23,175 | +0.61% | ₩23,244.92 | ₩23,855 | ₩22,350 | 1,408,095 |
| 2026. 10. 13. | ₩23,035 | +1.03% | ₩22,982.41 | ₩23,035 | ₩21,610 | 1,855,702 |
| 2026. 10. 12. | ₩22,800 | -5% | ₩22,901.48 | ₩23,860 | ₩22,750 | 1,998,453 |
| 2026. 10. 08. | ₩24,000 | -3.48% | ₩24,020.37 | ₩24,850 | ₩23,945 | 1,427,613 |
| 2026. 10. 07. | ₩24,865 | -3.34% | ₩24,875.22 | ₩25,700 | ₩24,850 | 1,059,340 |
| 2026. 10. 06. | ₩25,725 | -1.57% | ₩25,768.55 | ₩26,360 | ₩25,640 | 811,711 |
| 2026. 10. 02. | ₩26,135 | -0.11% | ₩26,212.03 | ₩26,210 | ₩25,905 | 550,222 |
| 2026. 10. 01. | ₩26,165 | -0.36% | ₩26,195.34 | ₩26,290 | ₩25,750 | 1,220,412 |
| 2026. 09. 30. | ₩26,260 | +0.94% | ₩26,219.92 | ₩26,805 | ₩26,125 | 1,373,846 |
| 2026. 09. 29. | ₩26,015 | -2.2% | ₩25,962.66 | ₩26,700 | ₩25,735 | 1,007,060 |
| 2026. 09. 28. | ₩26,600 | -0.34% | ₩26,704.59 | ₩27,040 | ₩26,600 | 709,553 |
| 2026. 09. 23. | ₩26,690 | -1.95% | ₩26,672.32 | ₩27,300 | ₩26,600 | 770,642 |
| 2026. 09. 22. | ₩27,220 | -0.11% | ₩27,313.34 | ₩27,495 | ₩27,175 | 632,923 |
| 2026. 09. 21. | ₩27,250 | -1.66% | ₩27,225.98 | ₩27,635 | ₩27,050 | 634,599 |
| 2026. 09. 18. | ₩27,710 | -1.14% | ₩27,595.34 | ₩28,250 | ₩27,510 | 723,707 |
| 2026. 09. 17. | ₩28,030 | +4.47% | ₩28,160.41 | ₩28,475 | ₩27,050 | 1,613,238 |
| 2026. 09. 16. | ₩26,830 | -1.94% | ₩26,793.56 | ₩27,440 | ₩26,740 | 894,867 |
| 2026. 09. 15. | ₩27,360 | -4.74% | ₩27,315.49 | ₩28,330 | ₩27,165 | 1,455,406 |
| 2026. 09. 14. | ₩28,720 | +0.07% | ₩28,842.14 | ₩29,120 | ₩28,125 | 1,093,739 |
| 2026. 09. 10. | ₩27,820 | -1.87% | ₩27,962.48 | ₩28,625 | ₩27,695 | 1,314,201 |
| 2026. 09. 09. | ₩28,350 | +3.02% | ₩28,388.2 | ₩28,630 | ₩27,905 | 1,085,307 |
| 2026. 09. 08. | ₩27,520 | -1.08% | ₩27,660.56 | ₩28,715 | ₩27,520 | 972,680 |
| 2026. 09. 07. | ₩27,820 | +0.87% | ₩27,922.02 | ₩27,950 | ₩27,345 | 705,827 |
| 2026. 09. 03. | ₩27,510 | +4.88% | ₩27,585.57 | ₩27,945 | ₩26,100 | 2,448,882 |
| 2026. 09. 02. | ₩26,230 | -6.44% | ₩26,220.75 | ₩27,130 | ₩26,230 | 1,296,113 |
| 2026. 09. 01. | ₩28,035 | +0.5% | ₩27,913.75 | ₩28,060 | ₩27,230 | 764,466 |
| 2026. 08. 31. | ₩27,895 | -0.96% | ₩27,808.82 | ₩27,895 | ₩27,000 | 763,401 |
| 2026. 08. 27. | ₩28,465 | +1.43% | ₩28,502.37 | ₩28,720 | ₩28,105 | 669,930 |
| 2026. 08. 26. | ₩28,065 | +0.75% | ₩28,114.38 | ₩28,140 | ₩27,530 | 499,688 |
| 2026. 08. 25. | ₩27,855 | +2.67% | ₩27,893.63 | ₩27,855 | ₩26,415 | 846,322 |
| 2026. 08. 24. | ₩27,130 | -0.06% | ₩27,202.02 | ₩27,545 | ₩26,700 | 620,549 |
| 2026. 08. 20. | ₩28,295 | +0.44% | ₩28,273.58 | ₩28,645 | ₩28,210 | 788,415 |
| 2026. 08. 19. | ₩28,170 | -3% | ₩28,260.81 | ₩28,545 | ₩27,335 | 1,079,826 |
| 2026. 08. 18. | ₩29,040 | -3.68% | ₩29,038.88 | ₩29,945 | ₩28,705 | 1,443,762 |
| 2026. 08. 13. | ₩29,285 | +0% | ₩29,369.99 | ₩30,025 | ₩29,185 | 1,346,960 |
| 2026. 08. 12. | ₩29,285 | -0.39% | ₩29,304.04 | ₩29,580 | ₩28,805 | 1,582,258 |
| 2026. 08. 11. | ₩29,400 | -4.08% | ₩29,372.74 | ₩30,680 | ₩29,390 | 1,053,141 |
| 2026. 08. 10. | ₩30,650 | +3.9% | ₩30,617.31 | ₩30,770 | ₩29,545 | 1,417,937 |
| 2026. 08. 06. | ₩29,450 | -1.11% | ₩29,624 | ₩30,225 | ₩28,815 | 899,966 |
| 2026. 08. 05. | ₩29,780 | +5.01% | ₩29,791.52 | ₩29,860 | ₩28,500 | 1,612,068 |
| 2026. 08. 04. | ₩28,360 | +3.64% | ₩28,400.78 | ₩28,390 | ₩27,365 | 1,041,987 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.