가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,520
기간 수익률
-1,965 (-11.92%)
거래량
480.9K
2026-07-29시 ₩15,205 고 ₩15,350 저 ₩14,230 종 ₩14,520MA5 ₩15,279MA20 ₩15,287
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0052D0
- ISIN
- KR70052D0006
- 유형
- ETF
- 기초지수
- Dow Jones Korea Dividend 30 지수 (Price Return)
- 기초지수 종가
- 1,978.91
- 상장좌수
- 22,150,000
- 거래량
- 480,860
- 거래대금
- ₩70.79억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩14,520 | -3.87% | ₩14,620.12 | ₩15,350 | ₩14,230 | 480,860 |
| 2026. 07. 28. | ₩15,105 | -3.36% | ₩15,038.76 | ₩15,495 | ₩14,940 | 153,518 |
| 2026. 07. 27. | ₩15,630 | +0.13% | ₩15,709.96 | ₩15,930 | ₩15,615 | 125,836 |
| 2026. 07. 23. | ₩15,750 | +2.34% | ₩15,806.14 | ₩15,805 | ₩15,390 | 139,330 |
| 2026. 07. 22. | ₩15,390 | +0.65% | ₩15,429.59 | ₩15,730 | ₩15,390 | 209,320 |
| 2026. 07. 21. | ₩15,290 | -0.1% | ₩15,332.62 | ₩15,450 | ₩14,990 | 155,194 |
| 2026. 07. 20. | ₩15,305 | -3.77% | ₩15,268.44 | ₩15,805 | ₩15,145 | 177,205 |
| 2026. 07. 15. | ₩15,685 | +2.38% | ₩15,688.47 | ₩15,860 | ₩15,555 | 132,110 |
| 2026. 07. 14. | ₩15,320 | -1.38% | ₩15,321.63 | ₩15,665 | ₩15,245 | 265,883 |
| 2026. 07. 13. | ₩15,590 | +0% | ₩15,583.52 | ₩16,160 | ₩15,500 | 257,813 |
| 2026. 07. 09. | ₩15,235 | -2.84% | ₩15,481.88 | ₩15,760 | ₩14,920 | 213,063 |
| 2026. 07. 08. | ₩15,680 | -1.32% | ₩15,653.47 | ₩16,150 | ₩15,330 | 325,816 |
| 2026. 07. 07. | ₩15,890 | +0.63% | ₩15,967.37 | ₩15,900 | ₩15,535 | 207,323 |
| 2026. 07. 06. | ₩15,790 | +0.32% | ₩15,879.48 | ₩16,100 | ₩15,600 | 159,210 |
| 2026. 07. 02. | ₩15,320 | +2.47% | ₩15,430.84 | ₩15,800 | ₩14,760 | 354,173 |
| 2026. 07. 01. | ₩14,950 | +0.71% | ₩15,094.2 | ₩15,165 | ₩14,815 | 177,186 |
| 2026. 06. 30. | ₩14,845 | -1.2% | ₩14,818.42 | ₩15,100 | ₩14,845 | 108,401 |
| 2026. 06. 29. | ₩15,025 | +5.51% | ₩15,019.82 | ₩15,070 | ₩14,290 | 228,645 |
| 2026. 06. 25. | ₩14,720 | +0.14% | ₩14,752.53 | ₩15,075 | ₩14,720 | 225,026 |
| 2026. 06. 24. | ₩14,700 | -0.98% | ₩14,679.29 | ₩15,000 | ₩14,465 | 304,519 |
| 2026. 06. 23. | ₩14,845 | -3.32% | ₩14,806.89 | ₩15,520 | ₩14,770 | 469,735 |
| 2026. 06. 22. | ₩15,355 | -3.25% | ₩15,332.51 | ₩15,870 | ₩15,305 | 586,788 |
| 2026. 06. 18. | ₩16,095 | -2.63% | ₩16,062.36 | ₩16,580 | ₩16,075 | 294,172 |
| 2026. 06. 17. | ₩16,530 | -2.76% | ₩16,535.06 | ₩17,050 | ₩16,500 | 198,350 |
| 2026. 06. 16. | ₩17,000 | +0.53% | ₩17,031.29 | ₩17,260 | ₩16,865 | 296,322 |
| 2026. 06. 15. | ₩16,910 | +3.24% | ₩16,897.45 | ₩17,100 | ₩16,580 | 275,789 |
| 2026. 06. 11. | ₩15,940 | +0.63% | ₩15,908.56 | ₩15,940 | ₩15,315 | 179,293 |
| 2026. 06. 10. | ₩15,840 | -2.28% | ₩15,861.12 | ₩16,100 | ₩15,475 | 163,557 |
| 2026. 06. 09. | ₩16,210 | +3.78% | ₩16,135.31 | ₩16,275 | ₩15,660 | 193,639 |
| 2026. 06. 08. | ₩15,620 | -5.3% | ₩15,589.17 | ₩16,100 | ₩15,400 | 448,536 |
| 2026. 06. 04. | ₩16,840 | +1.69% | ₩16,868.52 | ₩16,970 | ₩16,500 | 355,867 |
| 2026. 06. 01. | ₩16,645 | +1.4% | ₩16,688.2 | ₩16,940 | ₩16,420 | 699,468 |
| 2026. 05. 28. | ₩16,120 | -0.62% | ₩16,186.69 | ₩16,400 | ₩15,750 | 698,949 |
| 2026. 05. 27. | ₩16,220 | -1.91% | ₩16,323.26 | ₩16,745 | ₩16,195 | 584,444 |
| 2026. 05. 26. | ₩16,535 | -1.25% | ₩16,636.61 | ₩17,130 | ₩16,535 | 640,561 |
| 2026. 05. 22. | ₩16,745 | +1.86% | ₩16,801.83 | ₩16,810 | ₩16,555 | 672,648 |
| 2026. 05. 21. | ₩16,440 | +4.22% | ₩16,517.02 | ₩16,505 | ₩15,980 | 419,827 |
| 2026. 05. 20. | ₩15,775 | -1.93% | ₩15,741.43 | ₩16,170 | ₩15,530 | 1,296,517 |
| 2026. 05. 19. | ₩16,085 | -1.98% | ₩16,114.24 | ₩16,465 | ₩15,815 | 437,549 |
| 2026. 05. 18. | ₩16,410 | -2.21% | ₩16,418.63 | ₩16,780 | ₩16,050 | 1,037,329 |
| 2026. 05. 15. | ₩16,780 | +0% | ₩16,787.85 | ₩17,275 | ₩16,520 | 813,790 |
| 2026. 05. 14. | ₩16,780 | +2.85% | ₩16,911.86 | ₩16,795 | ₩16,305 | 711,287 |
| 2026. 05. 13. | ₩16,370 | -0.52% | ₩16,334.95 | ₩16,585 | ₩16,105 | 619,598 |
| 2026. 05. 12. | ₩16,455 | -1.35% | ₩16,438.18 | ₩16,895 | ₩16,135 | 708,124 |
| 2026. 05. 11. | ₩16,680 | -0.42% | ₩16,699.94 | ₩16,970 | ₩16,625 | 531,891 |
| 2026. 05. 08. | ₩16,750 | +0.18% | ₩16,786.39 | ₩16,915 | ₩16,595 | 250,839 |
| 2026. 05. 07. | ₩16,720 | +0.12% | ₩16,806.83 | ₩16,895 | ₩16,615 | 652,548 |
| 2026. 05. 06. | ₩16,700 | -0.09% | ₩16,687.62 | ₩16,995 | ₩16,685 | 500,195 |
| 2026. 05. 04. | ₩16,715 | +1.18% | ₩16,810.72 | ₩16,850 | ₩16,520 | 519,012 |
| 2026. 04. 30. | ₩16,520 | -0.78% | ₩16,558.69 | ₩16,655 | ₩16,505 | 219,774 |
| 2026. 04. 29. | ₩16,650 | +0.33% | ₩16,670.6 | ₩16,700 | ₩16,485 | 281,196 |
| 2026. 04. 28. | ₩16,595 | +0.76% | ₩16,683.35 | ₩16,770 | ₩16,475 | 420,792 |
| 2026. 04. 27. | ₩16,470 | -0.54% | ₩16,526.61 | ₩16,610 | ₩16,400 | 296,450 |
| 2026. 04. 24. | ₩16,560 | +0.45% | ₩16,576.48 | ₩16,605 | ₩16,485 | 727,019 |
| 2026. 04. 23. | ₩16,485 | +0.18% | ₩16,576.4 | ₩16,805 | ₩16,335 | 531,639 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.