가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩28,030
기간 수익률
-12,930 (-31.57%)
거래량
1.6M
2026-09-17시 ₩27,050 고 ₩28,475 저 ₩27,050 종 ₩28,030MA5 ₩27,752MA20 ₩27,921MA60 ₩30,161
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 466920
- ISIN
- KR7466920006
- 유형
- ETF
- 기초지수
- FnGuide 조선TOP3플러스지수(PR)
- 기초지수 종가
- 4,739.85
- 상장좌수
- 52,850,000
- 거래량
- 1,613,238
- 거래대금
- ₩451.1억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩27,365 | -2.86% | ₩27,442.66 | ₩27,895 | ₩26,990 | 881,352 |
| 2026. 07. 30. | ₩26,465 | +4.01% | ₩26,690.93 | ₩27,630 | ₩24,525 | 2,040,588 |
| 2026. 07. 29. | ₩25,445 | -6.11% | ₩25,327.99 | ₩27,220 | ₩24,065 | 3,049,593 |
| 2026. 07. 28. | ₩27,100 | -7.93% | ₩26,954.34 | ₩28,475 | ₩26,705 | 1,577,845 |
| 2026. 07. 27. | ₩29,435 | +0.67% | ₩29,310.71 | ₩29,725 | ₩28,350 | 1,282,487 |
| 2026. 07. 23. | ₩30,125 | +8.64% | ₩30,026.29 | ₩30,125 | ₩27,800 | 1,714,545 |
| 2026. 07. 22. | ₩27,730 | +2.78% | ₩27,862.22 | ₩28,590 | ₩27,415 | 1,522,447 |
| 2026. 07. 21. | ₩26,980 | -0.04% | ₩27,031.98 | ₩27,235 | ₩26,125 | 1,292,921 |
| 2026. 07. 20. | ₩26,990 | -5.3% | ₩27,024.37 | ₩28,740 | ₩26,960 | 2,335,841 |
| 2026. 07. 15. | ₩27,595 | +3.72% | ₩27,634.25 | ₩28,120 | ₩26,925 | 2,253,052 |
| 2026. 07. 14. | ₩26,605 | -3.81% | ₩26,694.09 | ₩27,665 | ₩26,100 | 2,641,728 |
| 2026. 07. 13. | ₩27,660 | -2.43% | ₩27,714.04 | ₩29,545 | ₩27,455 | 3,095,680 |
| 2026. 07. 09. | ₩27,400 | -1.97% | ₩27,299.89 | ₩28,900 | ₩26,915 | 2,505,051 |
| 2026. 07. 08. | ₩27,950 | -6.83% | ₩28,032.79 | ₩29,800 | ₩27,505 | 3,878,011 |
| 2026. 07. 07. | ₩30,000 | -9.24% | ₩29,990.63 | ₩30,495 | ₩29,145 | 4,463,060 |
| 2026. 07. 06. | ₩33,055 | +2.34% | ₩33,205.96 | ₩34,460 | ₩31,860 | 2,428,175 |
| 2026. 07. 02. | ₩32,110 | -1.98% | ₩32,116.31 | ₩33,770 | ₩31,805 | 6,886,204 |
| 2026. 07. 01. | ₩32,760 | +2.65% | ₩32,725.84 | ₩33,265 | ₩31,675 | 2,264,749 |
| 2026. 06. 30. | ₩31,915 | -2.98% | ₩31,728.33 | ₩33,015 | ₩31,400 | 2,299,620 |
| 2026. 06. 29. | ₩32,895 | +6.91% | ₩32,748.41 | ₩32,895 | ₩30,405 | 2,391,349 |
| 2026. 06. 25. | ₩32,460 | -1.16% | ₩32,355.11 | ₩34,425 | ₩32,400 | 3,169,933 |
| 2026. 06. 24. | ₩32,840 | +1.05% | ₩32,766.09 | ₩33,560 | ₩31,965 | 4,361,217 |
| 2026. 06. 23. | ₩32,500 | -8.35% | ₩32,469.3 | ₩36,385 | ₩32,500 | 3,576,125 |
| 2026. 06. 22. | ₩35,460 | -5.36% | ₩35,322.44 | ₩37,205 | ₩35,370 | 2,794,476 |
| 2026. 06. 18. | ₩37,990 | -3.6% | ₩37,745.68 | ₩39,935 | ₩37,650 | 3,247,133 |
| 2026. 06. 17. | ₩39,410 | +1.6% | ₩39,551.71 | ₩41,190 | ₩38,685 | 5,258,436 |
| 2026. 06. 16. | ₩38,790 | +0.98% | ₩38,788.19 | ₩39,620 | ₩37,760 | 3,620,291 |
| 2026. 06. 15. | ₩38,415 | +8.23% | ₩38,458.76 | ₩38,575 | ₩36,650 | 3,214,698 |
| 2026. 06. 11. | ₩33,840 | -2.46% | ₩33,929.77 | ₩34,190 | ₩32,690 | 2,586,530 |
| 2026. 06. 10. | ₩34,695 | +4.24% | ₩34,687.94 | ₩34,850 | ₩33,010 | 2,710,956 |
| 2026. 06. 09. | ₩33,285 | -0.05% | ₩33,151.33 | ₩33,895 | ₩32,670 | 2,715,755 |
| 2026. 06. 08. | ₩33,300 | -6.33% | ₩33,320.78 | ₩34,500 | ₩33,095 | 2,363,354 |
| 2026. 06. 04. | ₩36,160 | -0.6% | ₩36,029.6 | ₩37,800 | ₩36,015 | 3,041,107 |
| 2026. 06. 01. | ₩37,600 | -0.27% | ₩37,502.53 | ₩39,100 | ₩37,285 | 2,707,916 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.