가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,105
기간 수익률
-3,165 (-12.05%)
거래량
264.4K
2026-11-10시 ₩23,435 고 ₩23,640 저 ₩22,995 종 ₩23,105MA5 ₩23,178MA20 ₩23,458MA60 ₩25,435
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 466940
- ISIN
- KR7466940004
- 유형
- ETF
- 기초지수
- FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)
- 기초지수 종가
- 2,132.43
- 상장좌수
- 40,000,000
- 거래량
- 264,407
- 거래대금
- ₩61.5억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩23,105 | +0.81% | ₩23,103.42 | ₩23,640 | ₩22,995 | 264,407 |
| 2026. 11. 09. | ₩22,920 | -1.42% | ₩22,882.29 | ₩23,230 | ₩22,655 | 508,750 |
| 2026. 11. 06. | ₩23,250 | -1.57% | ₩23,203.37 | ₩23,445 | ₩22,370 | 581,221 |
| 2026. 11. 05. | ₩23,620 | +2.72% | ₩23,779.64 | ₩24,275 | ₩23,495 | 567,899 |
| 2026. 11. 04. | ₩22,995 | +0.88% | ₩23,064.64 | ₩23,335 | ₩22,685 | 501,649 |
| 2026. 11. 03. | ₩22,795 | -1.79% | ₩22,917.24 | ₩23,215 | ₩22,795 | 580,384 |
| 2026. 11. 02. | ₩23,210 | -1.02% | ₩23,186.48 | ₩23,485 | ₩23,000 | 502,853 |
| 2026. 10. 30. | ₩23,450 | -0.09% | ₩23,586.9 | ₩23,625 | ₩23,015 | 355,417 |
| 2026. 10. 29. | ₩23,470 | +1.73% | ₩23,541.94 | ₩23,535 | ₩22,705 | 406,633 |
| 2026. 10. 28. | ₩23,170 | +3.62% | ₩22,971.62 | ₩23,337 | ₩22,585 | 288,970 |
| 2026. 10. 27. | ₩22,360 | -0.33% | ₩22,436.16 | ₩22,640 | ₩22,140 | 320,630 |
| 2026. 10. 26. | ₩22,435 | -3.51% | ₩22,425.84 | ₩23,495 | ₩22,340 | 423,370 |
| 2026. 10. 23. | ₩23,250 | -2.08% | ₩23,221.12 | ₩23,655 | ₩22,670 | 537,784 |
| 2026. 10. 22. | ₩23,745 | -1.72% | ₩23,885.41 | ₩24,190 | ₩23,745 | 201,344 |
| 2026. 10. 21. | ₩24,160 | +0.27% | ₩24,141.18 | ₩24,430 | ₩23,990 | 316,544 |
| 2026. 10. 20. | ₩24,095 | -2.13% | ₩24,249.65 | ₩24,655 | ₩24,030 | 273,870 |
| 2026. 10. 19. | ₩24,620 | +1.34% | ₩24,529.79 | ₩24,620 | ₩23,800 | 635,490 |
| 2026. 10. 16. | ₩24,295 | +1.55% | ₩24,266.84 | ₩24,870 | ₩24,200 | 674,425 |
| 2026. 10. 15. | ₩23,925 | -1.48% | ₩24,057.58 | ₩24,125 | ₩23,550 | 1,133,612 |
| 2026. 10. 14. | ₩24,285 | -2.12% | ₩24,195.82 | ₩24,940 | ₩24,035 | 781,822 |
| 2026. 10. 13. | ₩24,810 | -0.6% | ₩24,946.03 | ₩24,915 | ₩24,145 | 861,874 |
| 2026. 10. 12. | ₩24,960 | -0.32% | ₩25,035.57 | ₩25,340 | ₩24,765 | 619,296 |
| 2026. 10. 08. | ₩25,040 | -2.47% | ₩25,000.76 | ₩25,655 | ₩25,040 | 764,284 |
| 2026. 10. 07. | ₩25,675 | -0.31% | ₩25,737.1 | ₩26,005 | ₩25,640 | 359,729 |
| 2026. 10. 06. | ₩25,755 | -0.56% | ₩25,861.23 | ₩26,100 | ₩25,685 | 486,820 |
| 2026. 10. 02. | ₩25,900 | +0.78% | ₩25,950.58 | ₩26,035 | ₩25,715 | 361,050 |
| 2026. 10. 01. | ₩25,700 | -1.72% | ₩25,747.5 | ₩26,015 | ₩25,650 | 656,039 |
| 2026. 09. 30. | ₩26,150 | -3.52% | ₩26,215.67 | ₩27,120 | ₩26,035 | 840,820 |
| 2026. 09. 29. | ₩27,105 | -0.4% | ₩27,160.48 | ₩27,190 | ₩26,805 | 387,594 |
| 2026. 09. 28. | ₩27,315 | +1.62% | ₩27,300.55 | ₩27,475 | ₩26,790 | 511,463 |
| 2026. 09. 23. | ₩26,880 | -0.94% | ₩26,862.4 | ₩27,570 | ₩26,720 | 714,224 |
| 2026. 09. 22. | ₩27,135 | -0.71% | ₩27,174.79 | ₩27,435 | ₩27,015 | 818,483 |
| 2026. 09. 21. | ₩27,330 | +0.94% | ₩27,294.5 | ₩27,395 | ₩26,950 | 427,114 |
| 2026. 09. 18. | ₩27,075 | -1.29% | ₩26,965.97 | ₩27,760 | ₩26,980 | 773,893 |
| 2026. 09. 17. | ₩27,430 | +0.11% | ₩27,481.19 | ₩27,900 | ₩27,250 | 730,114 |
| 2026. 09. 16. | ₩27,400 | -0.54% | ₩27,472.43 | ₩27,535 | ₩27,230 | 388,090 |
| 2026. 09. 15. | ₩27,550 | -1.25% | ₩27,487.52 | ₩27,850 | ₩27,405 | 661,107 |
| 2026. 09. 14. | ₩27,900 | +1.86% | ₩28,041.03 | ₩28,110 | ₩27,120 | 648,752 |
| 2026. 09. 10. | ₩26,860 | -0.09% | ₩26,926.37 | ₩27,030 | ₩26,570 | 440,800 |
| 2026. 09. 09. | ₩26,885 | -1.09% | ₩26,773.18 | ₩27,150 | ₩26,655 | 563,615 |
| 2026. 09. 08. | ₩27,180 | -0.69% | ₩27,143.86 | ₩27,860 | ₩27,060 | 683,239 |
| 2026. 09. 07. | ₩27,370 | +1.86% | ₩27,369.8 | ₩27,380 | ₩26,895 | 609,048 |
| 2026. 09. 03. | ₩27,630 | +3.48% | ₩27,653.12 | ₩27,920 | ₩26,730 | 1,038,629 |
| 2026. 09. 02. | ₩26,700 | -0.89% | ₩26,848.26 | ₩27,400 | ₩26,700 | 849,697 |
| 2026. 09. 01. | ₩26,940 | +0.94% | ₩27,043.15 | ₩27,110 | ₩26,440 | 606,075 |
| 2026. 08. 31. | ₩26,690 | +0.09% | ₩26,744.18 | ₩26,905 | ₩26,300 | 718,353 |
| 2026. 08. 27. | ₩26,430 | +0.78% | ₩26,342.7 | ₩26,800 | ₩26,165 | 641,442 |
| 2026. 08. 26. | ₩26,225 | +1.39% | ₩26,291.88 | ₩26,345 | ₩25,900 | 438,230 |
| 2026. 08. 25. | ₩25,865 | +1.93% | ₩26,027.72 | ₩26,140 | ₩25,345 | 391,129 |
| 2026. 08. 24. | ₩25,375 | -0.67% | ₩25,526.9 | ₩25,530 | ₩25,150 | 301,585 |
| 2026. 08. 20. | ₩25,145 | -2.01% | ₩25,039.93 | ₩25,795 | ₩25,065 | 543,870 |
| 2026. 08. 19. | ₩25,660 | -1.74% | ₩25,833.92 | ₩25,915 | ₩25,090 | 594,116 |
| 2026. 08. 18. | ₩26,115 | -0.95% | ₩26,226.78 | ₩26,320 | ₩25,960 | 544,440 |
| 2026. 08. 13. | ₩26,190 | +1.12% | ₩26,177.8 | ₩26,590 | ₩25,805 | 574,400 |
| 2026. 08. 12. | ₩25,900 | -0.88% | ₩25,846.25 | ₩26,560 | ₩25,795 | 524,271 |
| 2026. 08. 11. | ₩26,130 | -0.93% | ₩26,065.49 | ₩26,540 | ₩26,000 | 357,464 |
| 2026. 08. 10. | ₩26,375 | -1.93% | ₩26,263.52 | ₩26,730 | ₩26,005 | 442,409 |
| 2026. 08. 06. | ₩26,360 | +0.94% | ₩26,443.11 | ₩26,545 | ₩26,075 | 299,223 |
| 2026. 08. 05. | ₩26,115 | +1.73% | ₩26,006.86 | ₩26,605 | ₩25,825 | 314,573 |
| 2026. 08. 04. | ₩25,670 | -0.1% | ₩25,790.35 | ₩25,875 | ₩25,400 | 254,078 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.