가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩19,120
기간 수익률
-3,295 (-14.70%)
거래량
81.5K
2026-11-10시 ₩19,440 고 ₩19,650 저 ₩19,070 종 ₩19,120MA5 ₩19,313MA20 ₩19,696MA60 ₩21,565
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 484880
- ISIN
- KR7484880000
- 유형
- ETF
- 기초지수
- FnGuide 금융지주플러스고배당 지수(PR)
- 기초지수 종가
- 2,699.96
- 상장좌수
- 15,750,000
- 거래량
- 81,549
- 거래대금
- ₩15.75억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩19,120 | +1.16% | ₩19,147.61 | ₩19,650 | ₩19,070 | 81,549 |
| 2026. 11. 09. | ₩18,900 | -1.36% | ₩18,906.08 | ₩19,450 | ₩18,700 | 170,734 |
| 2026. 11. 06. | ₩19,160 | -4.1% | ₩19,220.09 | ₩19,455 | ₩18,470 | 417,321 |
| 2026. 11. 05. | ₩19,980 | +2.96% | ₩19,965.55 | ₩20,400 | ₩19,760 | 202,166 |
| 2026. 11. 04. | ₩19,405 | +0.62% | ₩19,429.99 | ₩19,675 | ₩19,070 | 116,224 |
| 2026. 11. 03. | ₩19,285 | -1.23% | ₩19,319.48 | ₩19,600 | ₩19,200 | 132,917 |
| 2026. 11. 02. | ₩19,525 | -1.71% | ₩19,573.94 | ₩19,785 | ₩19,330 | 321,613 |
| 2026. 10. 30. | ₩19,865 | -0.5% | ₩19,877.31 | ₩19,910 | ₩19,350 | 270,068 |
| 2026. 10. 29. | ₩19,965 | +2.28% | ₩19,966.68 | ₩19,965 | ₩19,230 | 195,394 |
| 2026. 10. 28. | ₩19,595 | +3.68% | ₩19,444.2 | ₩19,715 | ₩19,040 | 183,553 |
| 2026. 10. 27. | ₩18,900 | +0.05% | ₩18,910.52 | ₩19,100 | ₩18,615 | 330,853 |
| 2026. 10. 26. | ₩18,890 | -2.9% | ₩18,874.54 | ₩19,665 | ₩18,805 | 151,289 |
| 2026. 10. 23. | ₩19,455 | -2.7% | ₩19,435.95 | ₩19,875 | ₩18,945 | 390,981 |
| 2026. 10. 22. | ₩19,995 | -1.41% | ₩19,975.15 | ₩20,315 | ₩19,835 | 100,916 |
| 2026. 10. 21. | ₩20,280 | +0.3% | ₩20,271.51 | ₩20,470 | ₩20,130 | 175,433 |
| 2026. 10. 20. | ₩20,220 | -1.56% | ₩20,298.58 | ₩20,715 | ₩20,100 | 176,606 |
| 2026. 10. 19. | ₩20,540 | +0.93% | ₩20,600.52 | ₩20,600 | ₩19,975 | 302,838 |
| 2026. 10. 16. | ₩20,350 | +1.34% | ₩20,370.08 | ₩20,930 | ₩20,285 | 398,891 |
| 2026. 10. 15. | ₩20,080 | -1.64% | ₩20,136.65 | ₩20,225 | ₩19,750 | 560,350 |
| 2026. 10. 14. | ₩20,415 | -2.88% | ₩20,416.89 | ₩21,015 | ₩20,290 | 333,970 |
| 2026. 10. 13. | ₩21,020 | -0.61% | ₩21,010.9 | ₩21,020 | ₩20,320 | 563,023 |
| 2026. 10. 12. | ₩21,150 | -0.38% | ₩21,116.33 | ₩21,445 | ₩20,875 | 545,650 |
| 2026. 10. 08. | ₩21,230 | -2.97% | ₩21,148.08 | ₩21,780 | ₩21,215 | 230,177 |
| 2026. 10. 07. | ₩21,880 | +0.11% | ₩21,881.37 | ₩22,090 | ₩21,765 | 326,220 |
| 2026. 10. 06. | ₩21,855 | -0.91% | ₩21,929.77 | ₩22,185 | ₩21,800 | 269,894 |
| 2026. 10. 02. | ₩22,055 | +0.8% | ₩22,049.48 | ₩22,075 | ₩21,825 | 278,241 |
| 2026. 10. 01. | ₩21,880 | -1.66% | ₩21,849.89 | ₩22,085 | ₩21,765 | 477,212 |
| 2026. 09. 30. | ₩22,250 | -3.62% | ₩22,252.7 | ₩23,055 | ₩22,105 | 548,177 |
| 2026. 09. 29. | ₩23,085 | -0.17% | ₩23,061.03 | ₩23,095 | ₩22,735 | 410,137 |
| 2026. 09. 28. | ₩23,215 | +1.6% | ₩23,145.97 | ₩23,300 | ₩22,755 | 585,304 |
| 2026. 09. 23. | ₩22,850 | -1.68% | ₩22,841.49 | ₩23,445 | ₩22,720 | 472,648 |
| 2026. 09. 22. | ₩23,240 | -0.62% | ₩23,257.39 | ₩23,520 | ₩23,130 | 382,397 |
| 2026. 09. 21. | ₩23,385 | +1.45% | ₩23,377.06 | ₩23,445 | ₩22,965 | 446,960 |
| 2026. 09. 18. | ₩23,050 | -1.45% | ₩22,982.86 | ₩23,750 | ₩22,975 | 1,463,858 |
| 2026. 09. 17. | ₩23,390 | +0.24% | ₩23,460.49 | ₩23,780 | ₩23,155 | 2,287,757 |
| 2026. 09. 16. | ₩23,335 | -0.06% | ₩23,369.85 | ₩23,415 | ₩23,130 | 434,463 |
| 2026. 09. 15. | ₩23,350 | -2.44% | ₩23,411.78 | ₩23,730 | ₩23,335 | 547,125 |
| 2026. 09. 14. | ₩23,935 | +2.46% | ₩23,917.17 | ₩23,950 | ₩23,010 | 584,270 |
| 2026. 09. 10. | ₩23,000 | +0.9% | ₩22,920.7 | ₩23,000 | ₩22,590 | 369,128 |
| 2026. 09. 09. | ₩22,795 | -1.41% | ₩22,773.31 | ₩23,140 | ₩22,685 | 625,059 |
| 2026. 09. 08. | ₩23,120 | -0.75% | ₩23,135.69 | ₩23,765 | ₩23,080 | 685,226 |
| 2026. 09. 07. | ₩23,295 | +2.08% | ₩23,348.22 | ₩23,370 | ₩22,877 | 501,523 |
| 2026. 09. 03. | ₩23,445 | +3.4% | ₩23,482.35 | ₩23,710 | ₩22,730 | 1,112,339 |
| 2026. 09. 02. | ₩22,675 | -1.28% | ₩22,768.23 | ₩23,330 | ₩22,665 | 672,364 |
| 2026. 09. 01. | ₩22,970 | +0.83% | ₩22,958.59 | ₩23,000 | ₩22,470 | 355,999 |
| 2026. 08. 31. | ₩22,780 | +0.46% | ₩22,746.55 | ₩22,870 | ₩22,335 | 360,080 |
| 2026. 08. 27. | ₩22,435 | +0.72% | ₩22,356.39 | ₩22,850 | ₩22,205 | 255,093 |
| 2026. 08. 26. | ₩22,275 | +1.09% | ₩22,314.03 | ₩22,380 | ₩22,035 | 307,665 |
| 2026. 08. 25. | ₩22,035 | +2.08% | ₩22,143.32 | ₩22,270 | ₩21,460 | 334,301 |
| 2026. 08. 24. | ₩21,585 | -0.25% | ₩21,622.92 | ₩21,610 | ₩21,310 | 275,335 |
| 2026. 08. 20. | ₩21,280 | -3.12% | ₩21,225.65 | ₩21,870 | ₩21,235 | 457,457 |
| 2026. 08. 19. | ₩21,965 | -1.37% | ₩21,937.56 | ₩22,015 | ₩21,260 | 570,930 |
| 2026. 08. 18. | ₩22,270 | -1.07% | ₩22,341.06 | ₩22,510 | ₩22,095 | 466,591 |
| 2026. 08. 13. | ₩22,265 | +0.54% | ₩22,417.28 | ₩22,850 | ₩22,085 | 334,885 |
| 2026. 08. 12. | ₩22,145 | -0.47% | ₩22,059.69 | ₩22,690 | ₩22,025 | 359,888 |
| 2026. 08. 11. | ₩22,250 | -1.07% | ₩22,228.92 | ₩22,665 | ₩22,210 | 257,635 |
| 2026. 08. 10. | ₩22,490 | -2.09% | ₩22,460.38 | ₩22,900 | ₩22,180 | 389,023 |
| 2026. 08. 06. | ₩22,600 | +1.6% | ₩22,633.03 | ₩22,700 | ₩22,310 | 225,537 |
| 2026. 08. 05. | ₩22,245 | +1.67% | ₩22,213.24 | ₩22,785 | ₩21,985 | 258,519 |
| 2026. 08. 04. | ₩21,880 | -0.18% | ₩21,972.37 | ₩22,045 | ₩21,595 | 408,848 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.