가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,775
기간 수익률
-3,560 (-31.41%)
거래량
1.7M
2026-09-17시 ₩7,455 고 ₩7,880 저 ₩7,455 종 ₩7,775MA5 ₩7,659MA20 ₩7,736MA60 ₩8,327
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0115D0
- ISIN
- KR70115D0001
- 유형
- ETF
- 기초지수
- KRX 조선 TOP10
- 기초지수 종가
- 4,867.54
- 상장좌수
- 25,600,000
- 거래량
- 1,745,420
- 거래대금
- ₩134.24억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,775 | +5.28% | ₩7,775.32 | ₩7,880 | ₩7,455 | 1,745,420 |
| 2026. 09. 16. | ₩7,385 | -1.53% | ₩7,379.57 | ₩7,545 | ₩7,355 | 1,066,600 |
| 2026. 09. 15. | ₩7,500 | -4.94% | ₩7,520.87 | ₩7,835 | ₩7,475 | 1,196,342 |
| 2026. 09. 14. | ₩7,890 | +0.06% | ₩7,954.81 | ₩8,045 | ₩7,770 | 838,398 |
| 2026. 09. 10. | ₩7,745 | -1.53% | ₩7,715.13 | ₩7,920 | ₩7,640 | 995,494 |
| 2026. 09. 09. | ₩7,865 | +3.49% | ₩7,852.27 | ₩7,925 | ₩7,710 | 865,529 |
| 2026. 09. 08. | ₩7,600 | -1.11% | ₩7,627.89 | ₩7,920 | ₩7,600 | 1,008,245 |
| 2026. 09. 07. | ₩7,685 | +0.99% | ₩7,710.94 | ₩7,720 | ₩7,545 | 960,997 |
| 2026. 09. 03. | ₩7,605 | +5.04% | ₩7,611.8 | ₩7,720 | ₩7,215 | 1,987,691 |
| 2026. 09. 02. | ₩7,240 | -6.34% | ₩7,262.45 | ₩7,510 | ₩7,240 | 1,400,499 |
| 2026. 09. 01. | ₩7,730 | +0.32% | ₩7,748.67 | ₩7,802 | ₩7,550 | 695,937 |
| 2026. 08. 31. | ₩7,705 | -1.22% | ₩7,705.45 | ₩7,705 | ₩7,485 | 819,517 |
| 2026. 08. 27. | ₩7,890 | +1.35% | ₩7,904.64 | ₩7,985 | ₩7,825 | 1,130,837 |
| 2026. 08. 26. | ₩7,785 | +0.13% | ₩7,814.57 | ₩7,845 | ₩7,670 | 1,031,178 |
| 2026. 08. 25. | ₩7,775 | +2.84% | ₩7,781.38 | ₩7,775 | ₩7,360 | 1,969,683 |
| 2026. 08. 24. | ₩7,560 | -0.26% | ₩7,577.98 | ₩7,685 | ₩7,450 | 1,158,045 |
| 2026. 08. 20. | ₩7,880 | +0.38% | ₩7,876.49 | ₩7,985 | ₩7,850 | 904,484 |
| 2026. 08. 19. | ₩7,850 | -2.85% | ₩7,880.27 | ₩7,950 | ₩7,615 | 2,419,237 |
| 2026. 08. 18. | ₩8,080 | -3.92% | ₩8,097.16 | ₩8,335 | ₩8,010 | 1,773,749 |
| 2026. 08. 13. | ₩8,175 | +0.18% | ₩8,179.87 | ₩8,365 | ₩8,135 | 1,525,185 |
| 2026. 08. 12. | ₩8,160 | -0.67% | ₩8,168.11 | ₩8,250 | ₩8,025 | 1,211,980 |
| 2026. 08. 11. | ₩8,215 | -3.47% | ₩8,194.32 | ₩8,520 | ₩8,205 | 1,205,714 |
| 2026. 08. 10. | ₩8,510 | +3.78% | ₩8,509.4 | ₩8,560 | ₩8,225 | 1,534,803 |
| 2026. 08. 06. | ₩8,235 | -0.96% | ₩8,249.94 | ₩8,435 | ₩8,035 | 2,110,751 |
| 2026. 08. 05. | ₩8,315 | +5.45% | ₩8,309.08 | ₩8,330 | ₩7,910 | 1,743,241 |
| 2026. 08. 04. | ₩7,885 | +3.41% | ₩7,882.03 | ₩7,885 | ₩7,605 | 2,740,836 |
| 2026. 08. 03. | ₩7,625 | -2.68% | ₩7,618 | ₩7,740 | ₩7,505 | 2,004,949 |
| 2026. 07. 30. | ₩7,390 | +5.65% | ₩7,439.92 | ₩7,685 | ₩6,930 | 5,501,662 |
| 2026. 07. 29. | ₩6,995 | -7.04% | ₩7,039.49 | ₩7,575 | ₩6,680 | 7,006,149 |
| 2026. 07. 28. | ₩7,525 | -8.12% | ₩7,501.75 | ₩7,945 | ₩7,425 | 2,745,190 |
| 2026. 07. 27. | ₩8,190 | +0.61% | ₩8,174.22 | ₩8,295 | ₩7,905 | 3,240,605 |
| 2026. 07. 23. | ₩8,345 | +7.68% | ₩8,351.38 | ₩8,345 | ₩7,740 | 2,902,790 |
| 2026. 07. 22. | ₩7,750 | +3.4% | ₩7,761.66 | ₩7,985 | ₩7,620 | 2,329,430 |
| 2026. 07. 21. | ₩7,495 | +0.13% | ₩7,499.22 | ₩7,550 | ₩7,220 | 2,426,549 |
| 2026. 07. 20. | ₩7,485 | -4.83% | ₩7,454.58 | ₩7,860 | ₩7,430 | 5,020,189 |
| 2026. 07. 15. | ₩7,645 | +3.38% | ₩7,645.95 | ₩7,780 | ₩7,435 | 3,651,939 |
| 2026. 07. 14. | ₩7,395 | -4.21% | ₩7,386.47 | ₩7,720 | ₩7,235 | 4,463,177 |
| 2026. 07. 13. | ₩7,720 | -1.97% | ₩7,694.44 | ₩8,175 | ₩7,630 | 4,474,528 |
| 2026. 07. 09. | ₩7,725 | -0.45% | ₩7,544.34 | ₩7,980 | ₩7,435 | 5,209,428 |
| 2026. 07. 08. | ₩7,760 | -6.79% | ₩7,756.79 | ₩8,295 | ₩7,605 | 4,226,292 |
| 2026. 07. 07. | ₩8,325 | -8.21% | ₩8,299.97 | ₩8,440 | ₩8,060 | 3,520,950 |
| 2026. 07. 06. | ₩9,070 | +2.43% | ₩9,065.84 | ₩9,435 | ₩8,715 | 4,359,423 |
| 2026. 07. 02. | ₩8,840 | -1.5% | ₩8,809.92 | ₩9,265 | ₩8,715 | 4,897,327 |
| 2026. 07. 01. | ₩8,975 | +2.87% | ₩8,984.95 | ₩9,125 | ₩8,690 | 3,623,819 |
| 2026. 06. 30. | ₩8,725 | -2.73% | ₩8,675.73 | ₩9,040 | ₩8,595 | 3,681,716 |
| 2026. 06. 29. | ₩8,970 | +6.41% | ₩8,967.44 | ₩9,020 | ₩8,350 | 1,466,449 |
| 2026. 06. 25. | ₩8,890 | -1.39% | ₩8,851.04 | ₩9,395 | ₩8,860 | 2,787,788 |
| 2026. 06. 24. | ₩9,015 | +0.78% | ₩8,966.39 | ₩9,190 | ₩8,745 | 3,315,409 |
| 2026. 06. 23. | ₩8,945 | -7.93% | ₩8,891.98 | ₩9,935 | ₩8,930 | 3,403,476 |
| 2026. 06. 22. | ₩9,715 | -5.08% | ₩9,674.08 | ₩10,215 | ₩9,700 | 2,524,514 |
| 2026. 06. 18. | ₩10,350 | -3.81% | ₩10,316.39 | ₩10,910 | ₩10,295 | 2,518,124 |
| 2026. 06. 17. | ₩10,760 | +1.46% | ₩10,812.44 | ₩11,235 | ₩10,570 | 4,979,617 |
| 2026. 06. 16. | ₩10,605 | +1% | ₩10,592.1 | ₩10,830 | ₩10,315 | 2,493,237 |
| 2026. 06. 15. | ₩10,500 | +8.08% | ₩10,480.96 | ₩10,520 | ₩10,005 | 2,113,328 |
| 2026. 06. 11. | ₩9,265 | -1.65% | ₩9,242.72 | ₩9,320 | ₩8,910 | 2,545,114 |
| 2026. 06. 10. | ₩9,420 | +3.97% | ₩9,451.69 | ₩9,495 | ₩9,015 | 3,075,956 |
| 2026. 06. 09. | ₩9,060 | -0.11% | ₩9,056.97 | ₩9,255 | ₩8,920 | 3,843,138 |
| 2026. 06. 08. | ₩9,070 | -6.83% | ₩9,078.87 | ₩9,425 | ₩9,000 | 2,583,711 |
| 2026. 06. 04. | ₩9,810 | -0.66% | ₩9,795.98 | ₩10,270 | ₩9,800 | 2,115,469 |
| 2026. 06. 01. | ₩10,200 | -1.21% | ₩10,222.9 | ₩10,650 | ₩10,155 | 2,531,244 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.