가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,250
기간 수익률
-10,050 (-31.11%)
거래량
721.5K
2026-09-17시 ₩21,465 고 ₩22,575 저 ₩21,465 종 ₩22,250MA5 ₩21,999MA20 ₩22,065MA60 ₩23,660
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494670
- ISIN
- KR7494670003
- 유형
- ETF
- 기초지수
- iSelect 조선TOP10 Index(PR)
- 기초지수 종가
- 3,436.37
- 상장좌수
- 25,550,000
- 거래량
- 721,530
- 거래대금
- ₩159.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩21,480 | -2.96% | ₩21,551.16 | ₩21,880 | ₩21,230 | 463,464 |
| 2026. 07. 30. | ₩21,045 | +5.99% | ₩21,022.23 | ₩21,685 | ₩19,820 | 2,270,275 |
| 2026. 07. 29. | ₩19,855 | -5.9% | ₩19,910.32 | ₩21,370 | ₩18,960 | 1,965,623 |
| 2026. 07. 28. | ₩21,100 | -8.54% | ₩21,173.82 | ₩22,360 | ₩20,995 | 861,778 |
| 2026. 07. 27. | ₩23,070 | +0.9% | ₩22,997.73 | ₩23,340 | ₩22,320 | 847,644 |
| 2026. 07. 23. | ₩23,500 | +7.38% | ₩23,525.51 | ₩23,500 | ₩21,835 | 892,407 |
| 2026. 07. 22. | ₩21,885 | +3.45% | ₩21,867.43 | ₩22,440 | ₩21,485 | 678,347 |
| 2026. 07. 21. | ₩21,155 | +0.4% | ₩21,103.43 | ₩21,285 | ₩20,480 | 635,085 |
| 2026. 07. 20. | ₩21,070 | -5.64% | ₩21,180.45 | ₩22,495 | ₩21,070 | 1,052,934 |
| 2026. 07. 15. | ₩21,545 | +3.31% | ₩21,599.75 | ₩21,940 | ₩21,035 | 831,672 |
| 2026. 07. 14. | ₩20,855 | -3.58% | ₩20,860.35 | ₩21,610 | ₩20,400 | 1,375,187 |
| 2026. 07. 13. | ₩21,630 | -2.37% | ₩21,644.57 | ₩22,950 | ₩21,455 | 1,615,840 |
| 2026. 07. 09. | ₩21,460 | -2.45% | ₩21,326.26 | ₩22,575 | ₩21,065 | 1,856,830 |
| 2026. 07. 08. | ₩22,000 | -6.34% | ₩21,960.75 | ₩23,200 | ₩21,515 | 1,925,264 |
| 2026. 07. 07. | ₩23,490 | -8.46% | ₩23,443.83 | ₩23,910 | ₩22,800 | 2,468,598 |
| 2026. 07. 06. | ₩25,660 | +2.11% | ₩25,752.58 | ₩26,770 | ₩24,715 | 1,472,813 |
| 2026. 07. 02. | ₩25,095 | -2.05% | ₩25,062.71 | ₩26,200 | ₩24,810 | 2,091,476 |
| 2026. 07. 01. | ₩25,620 | +2.99% | ₩25,520.79 | ₩25,935 | ₩24,750 | 1,292,270 |
| 2026. 06. 30. | ₩24,875 | -2.34% | ₩24,744.29 | ₩25,600 | ₩24,495 | 1,196,400 |
| 2026. 06. 29. | ₩25,470 | +6.04% | ₩25,453.74 | ₩25,565 | ₩23,765 | 1,118,846 |
| 2026. 06. 25. | ₩25,320 | -1.27% | ₩25,297.47 | ₩26,785 | ₩25,320 | 1,689,546 |
| 2026. 06. 24. | ₩25,645 | +2.11% | ₩25,517.54 | ₩26,040 | ₩24,860 | 1,829,713 |
| 2026. 06. 23. | ₩25,115 | -8.66% | ₩25,213.34 | ₩28,085 | ₩25,115 | 1,512,471 |
| 2026. 06. 22. | ₩27,495 | -5.29% | ₩27,366.51 | ₩28,830 | ₩27,430 | 1,500,182 |
| 2026. 06. 18. | ₩29,435 | -3.63% | ₩29,339.42 | ₩30,955 | ₩29,267 | 1,329,081 |
| 2026. 06. 17. | ₩30,545 | +0.78% | ₩30,699.83 | ₩32,015 | ₩30,165 | 2,437,893 |
| 2026. 06. 16. | ₩30,310 | +1.92% | ₩30,255.3 | ₩30,850 | ₩29,460 | 1,381,511 |
| 2026. 06. 15. | ₩29,740 | +7.42% | ₩29,908.46 | ₩29,995 | ₩28,515 | 1,273,021 |
| 2026. 06. 11. | ₩26,745 | -1.67% | ₩26,557.18 | ₩26,825 | ₩25,650 | 1,398,941 |
| 2026. 06. 10. | ₩27,200 | +4.45% | ₩27,223.21 | ₩27,320 | ₩25,845 | 1,371,751 |
| 2026. 06. 09. | ₩26,040 | +0.1% | ₩25,981.79 | ₩26,555 | ₩25,580 | 1,415,127 |
| 2026. 06. 08. | ₩26,015 | -6.86% | ₩26,094.23 | ₩27,045 | ₩25,920 | 908,859 |
| 2026. 06. 04. | ₩28,205 | -0.6% | ₩28,135.39 | ₩29,475 | ₩28,145 | 1,448,725 |
| 2026. 06. 01. | ₩29,470 | -1.04% | ₩29,441.36 | ₩30,750 | ₩29,320 | 1,955,459 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.