가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,390
기간 수익률
+905 (+4.02%)
거래량
2.3M
2026-09-17시 ₩23,325 고 ₩23,780 저 ₩23,155 종 ₩23,390MA5 ₩23,402MA20 ₩22,710MA60 ₩22,142
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 484880
- ISIN
- KR7484880000
- 유형
- ETF
- 기초지수
- FnGuide 금융지주플러스고배당 지수(PR)
- 기초지수 종가
- 3,291.66
- 상장좌수
- 16,750,000
- 거래량
- 2,287,757
- 거래대금
- ₩536억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩21,920 | +0.07% | ₩21,953.92 | ₩22,125 | ₩21,355 | 950,598 |
| 2026. 07. 30. | ₩21,585 | +3.03% | ₩21,514.25 | ₩22,330 | ₩20,900 | 898,840 |
| 2026. 07. 29. | ₩21,035 | -2.66% | ₩20,912.99 | ₩22,155 | ₩20,385 | 1,672,770 |
| 2026. 07. 28. | ₩21,610 | -5.03% | ₩21,568.02 | ₩22,600 | ₩21,325 | 479,321 |
| 2026. 07. 27. | ₩22,755 | +1.2% | ₩22,703.39 | ₩22,845 | ₩22,260 | 286,256 |
| 2026. 07. 23. | ₩22,460 | +0.2% | ₩22,446.36 | ₩22,630 | ₩22,220 | 304,930 |
| 2026. 07. 22. | ₩22,415 | -0.07% | ₩22,386.6 | ₩23,060 | ₩22,300 | 485,349 |
| 2026. 07. 21. | ₩22,430 | +1.29% | ₩22,443.42 | ₩22,560 | ₩21,555 | 623,555 |
| 2026. 07. 20. | ₩22,145 | -5.16% | ₩22,162.22 | ₩23,185 | ₩21,800 | 856,547 |
| 2026. 07. 15. | ₩23,305 | +1.81% | ₩23,234.58 | ₩23,595 | ₩22,985 | 1,023,222 |
| 2026. 07. 14. | ₩22,890 | -1.34% | ₩22,771.55 | ₩24,255 | ₩22,725 | 1,812,503 |
| 2026. 07. 13. | ₩23,200 | +0.35% | ₩23,285.14 | ₩24,240 | ₩23,090 | 1,530,223 |
| 2026. 07. 09. | ₩21,870 | -1.84% | ₩21,905.94 | ₩22,660 | ₩21,535 | 1,512,369 |
| 2026. 07. 08. | ₩22,280 | -2.49% | ₩22,267.45 | ₩23,175 | ₩21,940 | 1,123,884 |
| 2026. 07. 07. | ₩22,850 | +0.88% | ₩22,843.69 | ₩22,965 | ₩22,305 | 866,029 |
| 2026. 07. 06. | ₩22,650 | +0.96% | ₩22,640.67 | ₩23,145 | ₩22,320 | 966,915 |
| 2026. 07. 02. | ₩21,465 | +3.1% | ₩21,603.26 | ₩22,215 | ₩20,505 | 1,484,711 |
| 2026. 07. 01. | ₩20,820 | +0.48% | ₩20,872.53 | ₩21,265 | ₩20,375 | 460,918 |
| 2026. 06. 30. | ₩20,720 | +0.85% | ₩20,693.57 | ₩21,070 | ₩20,550 | 478,689 |
| 2026. 06. 29. | ₩20,545 | +4.4% | ₩20,542.26 | ₩20,650 | ₩19,505 | 464,200 |
| 2026. 06. 25. | ₩20,415 | -0.17% | ₩20,339.35 | ₩20,890 | ₩20,325 | 437,063 |
| 2026. 06. 24. | ₩20,450 | -0.87% | ₩20,359.06 | ₩20,690 | ₩20,060 | 658,864 |
| 2026. 06. 23. | ₩20,630 | -2.07% | ₩20,645.58 | ₩21,950 | ₩20,535 | 773,152 |
| 2026. 06. 22. | ₩21,065 | -2.61% | ₩21,105.93 | ₩21,550 | ₩20,985 | 336,353 |
| 2026. 06. 18. | ₩22,150 | -1.23% | ₩22,044.96 | ₩22,460 | ₩21,935 | 551,800 |
| 2026. 06. 17. | ₩22,425 | -3.49% | ₩22,418.64 | ₩23,605 | ₩22,370 | 369,068 |
| 2026. 06. 16. | ₩23,235 | +1.71% | ₩23,232.45 | ₩23,965 | ₩22,905 | 848,497 |
| 2026. 06. 15. | ₩22,845 | +4.89% | ₩22,901.82 | ₩23,360 | ₩22,055 | 821,990 |
| 2026. 06. 11. | ₩21,000 | -0.4% | ₩20,925.48 | ₩21,000 | ₩20,255 | 341,366 |
| 2026. 06. 10. | ₩21,085 | -1.45% | ₩21,065.07 | ₩21,435 | ₩20,470 | 475,753 |
| 2026. 06. 09. | ₩21,395 | +4.24% | ₩21,351.97 | ₩21,585 | ₩20,510 | 617,213 |
| 2026. 06. 08. | ₩20,525 | -8.9% | ₩20,443.86 | ₩21,975 | ₩20,250 | 906,241 |
| 2026. 06. 04. | ₩21,880 | +4.07% | ₩21,811.52 | ₩22,120 | ₩21,030 | 331,690 |
| 2026. 06. 01. | ₩20,685 | +0.8% | ₩20,684.26 | ₩21,180 | ₩20,445 | 479,664 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.