가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,415
기간 수익률
-18,925 (-56.76%)
거래량
707.5K
2026-11-10시 ₩13,990 고 ₩14,495 저 ₩13,750 종 ₩14,415MA5 ₩14,421MA20 ₩15,644MA60 ₩19,661
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494670
- ISIN
- KR7494670003
- 유형
- ETF
- 기초지수
- iSelect 조선TOP10 Index(PR)
- 기초지수 종가
- 2,226.28
- 상장좌수
- 24,650,000
- 거래량
- 707,500
- 거래대금
- ₩100.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,415 | +5.22% | ₩14,462.8 | ₩14,495 | ₩13,750 | 707,500 |
| 2026. 11. 09. | ₩13,700 | -2.94% | ₩13,699.68 | ₩14,250 | ₩13,610 | 426,166 |
| 2026. 11. 06. | ₩14,115 | -3.62% | ₩14,108.53 | ₩14,525 | ₩13,560 | 517,413 |
| 2026. 11. 05. | ₩14,645 | -3.84% | ₩14,707.14 | ₩15,470 | ₩14,525 | 596,201 |
| 2026. 11. 04. | ₩15,230 | -0.56% | ₩15,306.78 | ₩15,830 | ₩14,670 | 1,016,641 |
| 2026. 11. 03. | ₩15,315 | +0.07% | ₩15,425.8 | ₩15,620 | ₩15,000 | 687,429 |
| 2026. 11. 02. | ₩15,305 | +6.84% | ₩15,373.06 | ₩15,635 | ₩14,230 | 973,669 |
| 2026. 10. 30. | ₩14,325 | -1.04% | ₩14,348.81 | ₩14,395 | ₩13,930 | 535,275 |
| 2026. 10. 29. | ₩14,475 | -3.53% | ₩14,394.19 | ₩14,925 | ₩14,285 | 533,651 |
| 2026. 10. 28. | ₩15,055 | -0.99% | ₩15,070.81 | ₩15,520 | ₩15,055 | 868,493 |
| 2026. 10. 27. | ₩15,205 | +0.6% | ₩15,225.78 | ₩15,610 | ₩15,050 | 470,804 |
| 2026. 10. 26. | ₩15,115 | -4.18% | ₩15,051.65 | ₩15,745 | ₩15,000 | 446,178 |
| 2026. 10. 23. | ₩15,775 | -2.5% | ₩15,780.65 | ₩15,775 | ₩15,280 | 511,564 |
| 2026. 10. 22. | ₩16,180 | -2.65% | ₩16,165.28 | ₩16,620 | ₩16,040 | 455,162 |
| 2026. 10. 21. | ₩16,620 | +1.16% | ₩16,688.76 | ₩16,780 | ₩16,215 | 672,959 |
| 2026. 10. 20. | ₩16,430 | -6.65% | ₩16,449.32 | ₩17,405 | ₩16,340 | 596,922 |
| 2026. 10. 19. | ₩17,600 | +0% | ₩17,632.47 | ₩17,600 | ₩16,875 | 468,782 |
| 2026. 10. 16. | ₩17,600 | +0.66% | ₩17,638.64 | ₩18,110 | ₩17,510 | 640,727 |
| 2026. 10. 15. | ₩17,485 | -4.4% | ₩17,429.03 | ₩17,850 | ₩17,105 | 848,427 |
| 2026. 10. 14. | ₩18,290 | +0.08% | ₩18,355.76 | ₩18,795 | ₩17,840 | 646,221 |
| 2026. 10. 13. | ₩18,275 | +0.8% | ₩18,244.2 | ₩18,275 | ₩17,190 | 1,430,475 |
| 2026. 10. 12. | ₩18,130 | -5% | ₩18,203.34 | ₩18,880 | ₩18,075 | 646,932 |
| 2026. 10. 08. | ₩19,085 | -3% | ₩19,024.04 | ₩19,625 | ₩18,965 | 490,079 |
| 2026. 10. 07. | ₩19,675 | -3.65% | ₩19,682.02 | ₩20,410 | ₩19,640 | 434,412 |
| 2026. 10. 06. | ₩20,420 | -1.78% | ₩20,454.94 | ₩20,930 | ₩20,325 | 460,441 |
| 2026. 10. 02. | ₩20,790 | -0.05% | ₩20,832.65 | ₩20,830 | ₩20,580 | 262,544 |
| 2026. 10. 01. | ₩20,800 | -0.43% | ₩20,845.7 | ₩20,920 | ₩20,500 | 450,951 |
| 2026. 09. 30. | ₩20,890 | +1.36% | ₩20,860.51 | ₩21,320 | ₩20,750 | 375,638 |
| 2026. 09. 29. | ₩20,610 | -2.92% | ₩20,683.69 | ₩21,225 | ₩20,490 | 413,862 |
| 2026. 09. 28. | ₩21,230 | +0.14% | ₩21,261.46 | ₩21,475 | ₩21,185 | 278,798 |
| 2026. 09. 23. | ₩21,200 | -2.08% | ₩21,200.19 | ₩21,800 | ₩21,125 | 318,924 |
| 2026. 09. 22. | ₩21,650 | +0.32% | ₩21,702.5 | ₩21,760 | ₩21,545 | 338,582 |
| 2026. 09. 21. | ₩21,580 | -1.73% | ₩21,593.49 | ₩21,945 | ₩21,432 | 467,099 |
| 2026. 09. 18. | ₩21,960 | -1.3% | ₩21,920.94 | ₩22,445 | ₩21,840 | 431,041 |
| 2026. 09. 17. | ₩22,250 | +4.56% | ₩22,322.19 | ₩22,575 | ₩21,465 | 721,530 |
| 2026. 09. 16. | ₩21,280 | -1.44% | ₩21,280.38 | ₩21,750 | ₩21,220 | 285,833 |
| 2026. 09. 15. | ₩21,590 | -4.95% | ₩21,625.64 | ₩22,470 | ₩21,475 | 557,772 |
| 2026. 09. 14. | ₩22,715 | +0.09% | ₩22,810.65 | ₩23,025 | ₩22,340 | 446,474 |
| 2026. 09. 10. | ₩22,160 | -0.85% | ₩22,109.29 | ₩22,635 | ₩21,820 | 469,821 |
| 2026. 09. 09. | ₩22,350 | +2.9% | ₩22,341.43 | ₩22,575 | ₩21,995 | 499,194 |
| 2026. 09. 08. | ₩21,720 | -1% | ₩21,778.86 | ₩22,600 | ₩21,720 | 408,936 |
| 2026. 09. 07. | ₩21,940 | +1.13% | ₩21,994.52 | ₩22,015 | ₩21,530 | 311,833 |
| 2026. 09. 03. | ₩21,595 | +4.32% | ₩21,655.31 | ₩21,935 | ₩20,580 | 868,959 |
| 2026. 09. 02. | ₩20,700 | -6.12% | ₩20,672.06 | ₩21,390 | ₩20,685 | 439,359 |
| 2026. 09. 01. | ₩22,050 | +0.62% | ₩21,995.86 | ₩22,150 | ₩21,455 | 217,643 |
| 2026. 08. 31. | ₩21,915 | -1.48% | ₩21,915.97 | ₩21,930 | ₩21,365 | 216,197 |
| 2026. 08. 27. | ₩22,515 | +1.1% | ₩22,557.51 | ₩22,760 | ₩22,340 | 233,921 |
| 2026. 08. 26. | ₩22,270 | +0.95% | ₩22,300.65 | ₩22,295 | ₩21,875 | 255,312 |
| 2026. 08. 25. | ₩22,060 | +2.39% | ₩22,115.74 | ₩22,060 | ₩20,950 | 373,078 |
| 2026. 08. 24. | ₩21,545 | +0.44% | ₩21,573.02 | ₩21,810 | ₩21,140 | 280,176 |
| 2026. 08. 20. | ₩22,305 | -0.11% | ₩22,340.07 | ₩22,685 | ₩22,295 | 257,785 |
| 2026. 08. 19. | ₩22,330 | -2.87% | ₩22,411.54 | ₩22,640 | ₩21,620 | 593,549 |
| 2026. 08. 18. | ₩22,990 | -3.16% | ₩22,947.3 | ₩23,595 | ₩22,690 | 659,483 |
| 2026. 08. 13. | ₩23,015 | -0.28% | ₩23,097.17 | ₩23,640 | ₩22,960 | 511,874 |
| 2026. 08. 12. | ₩23,080 | -0.54% | ₩23,086.68 | ₩23,400 | ₩22,690 | 550,923 |
| 2026. 08. 11. | ₩23,205 | -3.59% | ₩23,167.56 | ₩24,180 | ₩23,165 | 518,601 |
| 2026. 08. 10. | ₩24,070 | +3.97% | ₩24,078.79 | ₩24,215 | ₩23,235 | 677,013 |
| 2026. 08. 06. | ₩23,180 | -1.13% | ₩23,299.2 | ₩23,745 | ₩22,680 | 639,789 |
| 2026. 08. 05. | ₩23,445 | +5.61% | ₩23,400.03 | ₩23,450 | ₩22,400 | 659,319 |
| 2026. 08. 04. | ₩22,200 | +3.35% | ₩22,248.75 | ₩22,240 | ₩21,450 | 550,664 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.