가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,995
기간 수익률
-4,340 (-38.29%)
거래량
7.0M
2026-07-29시 ₩7,530 고 ₩7,575 저 ₩6,680 종 ₩6,995MA5 ₩7,761MA20 ₩8,142
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0115D0
- ISIN
- KR70115D0001
- 유형
- ETF
- 기초지수
- KRX 조선 TOP10
- 기초지수 종가
- 4,418.46
- 상장좌수
- 24,850,000
- 거래량
- 7,006,149
- 거래대금
- ₩501.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩10,500 | -5.23% | ₩10,467.5 | ₩11,120 | ₩10,150 | 3,843,707 |
| 2026. 05. 27. | ₩11,080 | -1.73% | ₩11,097.12 | ₩11,460 | ₩10,910 | 3,417,986 |
| 2026. 05. 26. | ₩11,275 | +6.72% | ₩11,304.47 | ₩11,560 | ₩10,690 | 5,610,642 |
| 2026. 05. 22. | ₩10,565 | +3.07% | ₩10,611.42 | ₩10,675 | ₩10,300 | 3,728,707 |
| 2026. 05. 21. | ₩10,250 | +3.54% | ₩10,288.44 | ₩10,365 | ₩10,005 | 4,595,412 |
| 2026. 05. 20. | ₩9,900 | +1.07% | ₩9,880.16 | ₩9,955 | ₩9,540 | 6,745,549 |
| 2026. 05. 19. | ₩9,795 | -3.21% | ₩9,797.48 | ₩10,365 | ₩9,650 | 6,739,585 |
| 2026. 05. 18. | ₩10,120 | -2.13% | ₩10,100.83 | ₩10,240 | ₩9,670 | 4,309,402 |
| 2026. 05. 15. | ₩10,340 | -4.3% | ₩10,309.68 | ₩10,850 | ₩10,090 | 8,008,167 |
| 2026. 05. 14. | ₩10,805 | -3.53% | ₩10,746.67 | ₩11,255 | ₩10,690 | 6,008,231 |
| 2026. 05. 13. | ₩11,200 | -0.09% | ₩11,219.45 | ₩11,490 | ₩10,965 | 6,505,596 |
| 2026. 05. 12. | ₩11,210 | -2.52% | ₩11,182.36 | ₩11,605 | ₩10,740 | 8,894,957 |
| 2026. 05. 11. | ₩11,500 | +3.05% | ₩11,512.36 | ₩11,755 | ₩11,265 | 6,322,288 |
| 2026. 05. 08. | ₩11,160 | -3.71% | ₩11,108.91 | ₩11,600 | ₩11,000 | 8,037,833 |
| 2026. 05. 07. | ₩11,590 | +2.66% | ₩11,626.4 | ₩11,645 | ₩11,190 | 9,972,824 |
| 2026. 05. 06. | ₩11,290 | -2.71% | ₩11,244.25 | ₩11,655 | ₩11,150 | 4,713,891 |
| 2026. 05. 04. | ₩11,605 | +0.35% | ₩11,639.18 | ₩11,795 | ₩11,485 | 7,568,080 |
| 2026. 04. 30. | ₩11,565 | -1.53% | ₩11,584.66 | ₩11,775 | ₩11,535 | 8,974,616 |
| 2026. 04. 29. | ₩11,745 | +1.29% | ₩11,743.2 | ₩11,875 | ₩11,355 | 8,647,588 |
| 2026. 04. 28. | ₩11,620 | -1.65% | ₩11,597.71 | ₩11,695 | ₩11,450 | 6,376,893 |
| 2026. 04. 27. | ₩11,815 | +0.6% | ₩11,837.93 | ₩12,000 | ₩11,680 | 9,382,293 |
| 2026. 04. 24. | ₩11,745 | +3.62% | ₩11,761.41 | ₩11,745 | ₩11,385 | 12,735,412 |
| 2026. 04. 23. | ₩11,335 | +1.21% | ₩11,379.33 | ₩11,455 | ₩10,945 | 16,489,041 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.