가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩44,200
기간 수익률
-35,945 (-44.85%)
거래량
932.1K
2026-07-29시 ₩48,705 고 ₩49,015 저 ₩42,500 종 ₩44,200MA5 ₩50,512MA20 ₩55,285
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 449450
- ISIN
- KR7449450006
- 유형
- ETF
- 기초지수
- FnGuide K-방위산업 지수
- 기초지수 종가
- 4,688.08
- 상장좌수
- 19,730,000
- 거래량
- 932,059
- 거래대금
- ₩428.14억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩44,200 | -9.98% | ₩44,388.9 | ₩49,015 | ₩42,500 | 932,059 |
| 2026. 07. 28. | ₩49,100 | -4.53% | ₩48,968.78 | ₩50,075 | ₩48,060 | 803,042 |
| 2026. 07. 27. | ₩51,430 | -6.79% | ₩51,172.87 | ₩55,295 | ₩49,890 | 702,458 |
| 2026. 07. 23. | ₩56,110 | +8.49% | ₩56,076.11 | ₩56,110 | ₩51,640 | 875,385 |
| 2026. 07. 22. | ₩51,720 | +1.34% | ₩51,688.39 | ₩53,150 | ₩51,510 | 319,714 |
| 2026. 07. 21. | ₩51,035 | +0.07% | ₩50,934.59 | ₩52,095 | ₩49,220 | 314,162 |
| 2026. 07. 20. | ₩51,000 | -5.97% | ₩50,813.37 | ₩53,915 | ₩50,550 | 394,732 |
| 2026. 07. 15. | ₩53,775 | +5.85% | ₩53,888.11 | ₩54,200 | ₩51,925 | 595,287 |
| 2026. 07. 14. | ₩50,805 | -4.92% | ₩50,785.04 | ₩53,585 | ₩49,800 | 468,219 |
| 2026. 07. 13. | ₩53,435 | -3.39% | ₩53,216.08 | ₩57,480 | ₩52,650 | 676,166 |
| 2026. 07. 09. | ₩52,200 | -3.47% | ₩52,705.93 | ₩55,680 | ₩50,970 | 798,447 |
| 2026. 07. 08. | ₩54,075 | -9.32% | ₩54,444.98 | ₩60,250 | ₩53,330 | 665,874 |
| 2026. 07. 07. | ₩59,635 | -7.71% | ₩59,855.98 | ₩61,305 | ₩57,655 | 845,414 |
| 2026. 07. 06. | ₩64,620 | +1.67% | ₩64,865.66 | ₩68,000 | ₩62,765 | 666,703 |
| 2026. 07. 02. | ₩61,690 | +0.98% | ₩61,604.42 | ₩63,950 | ₩60,700 | 1,004,958 |
| 2026. 07. 01. | ₩61,090 | +6.41% | ₩61,002.13 | ₩61,095 | ₩57,435 | 736,091 |
| 2026. 06. 30. | ₩57,410 | -4.18% | ₩57,134.86 | ₩59,915 | ₩56,800 | 442,089 |
| 2026. 06. 29. | ₩59,915 | +6.03% | ₩59,664.73 | ₩59,915 | ₩56,240 | 490,340 |
| 2026. 06. 25. | ₩60,300 | -2.97% | ₩60,022.52 | ₩63,875 | ₩59,900 | 481,877 |
| 2026. 06. 24. | ₩62,145 | +1.37% | ₩62,017.82 | ₩62,540 | ₩59,350 | 771,370 |
| 2026. 06. 23. | ₩61,305 | -6.44% | ₩61,059.05 | ₩66,585 | ₩60,850 | 680,502 |
| 2026. 06. 22. | ₩65,525 | -1.76% | ₩65,177.38 | ₩67,625 | ₩65,100 | 477,138 |
| 2026. 06. 18. | ₩68,860 | -4.14% | ₩68,549.38 | ₩71,685 | ₩68,360 | 543,939 |
| 2026. 06. 17. | ₩71,835 | -0.4% | ₩72,002.33 | ₩74,660 | ₩71,050 | 918,802 |
| 2026. 06. 16. | ₩72,125 | +7.97% | ₩72,151.64 | ₩74,970 | ₩69,000 | 1,739,667 |
| 2026. 06. 15. | ₩66,800 | +5.18% | ₩66,785.38 | ₩67,650 | ₩63,505 | 713,240 |
| 2026. 06. 11. | ₩60,065 | -2.17% | ₩60,420.36 | ₩61,000 | ₩57,785 | 576,007 |
| 2026. 06. 10. | ₩61,395 | +5.23% | ₩61,477.22 | ₩61,485 | ₩58,635 | 669,706 |
| 2026. 06. 09. | ₩58,345 | +1.57% | ₩58,080.82 | ₩59,220 | ₩56,850 | 737,863 |
| 2026. 06. 08. | ₩57,445 | -6.61% | ₩57,079.83 | ₩59,185 | ₩56,100 | 530,715 |
| 2026. 06. 04. | ₩62,610 | -1.42% | ₩62,433.01 | ₩63,845 | ₩60,605 | 912,582 |
| 2026. 06. 01. | ₩67,995 | -0.2% | ₩67,907.38 | ₩71,450 | ₩66,950 | 1,041,897 |
| 2026. 05. 28. | ₩70,125 | -2.42% | ₩70,017.48 | ₩72,210 | ₩67,995 | 832,179 |
| 2026. 05. 27. | ₩71,865 | -2.45% | ₩71,977.46 | ₩74,490 | ₩71,820 | 845,288 |
| 2026. 05. 26. | ₩73,670 | +2.34% | ₩73,811.16 | ₩74,380 | ₩70,925 | 1,055,874 |
| 2026. 05. 22. | ₩71,985 | +4.28% | ₩72,070.35 | ₩72,610 | ₩69,445 | 622,513 |
| 2026. 05. 21. | ₩69,030 | +2.43% | ₩68,889.2 | ₩69,790 | ₩67,795 | 748,259 |
| 2026. 05. 20. | ₩67,390 | -2.05% | ₩67,235.6 | ₩70,070 | ₩65,750 | 1,154,290 |
| 2026. 05. 19. | ₩68,800 | -0.28% | ₩69,008.39 | ₩72,000 | ₩68,305 | 1,119,324 |
| 2026. 05. 18. | ₩68,990 | +0.17% | ₩68,841.35 | ₩70,205 | ₩66,460 | 1,114,313 |
| 2026. 05. 15. | ₩68,875 | -5.26% | ₩68,748.26 | ₩72,720 | ₩67,915 | 989,366 |
| 2026. 05. 14. | ₩72,700 | +1.13% | ₩73,001.64 | ₩72,745 | ₩70,790 | 747,710 |
| 2026. 05. 13. | ₩71,890 | -0.81% | ₩71,810.74 | ₩74,090 | ₩70,305 | 730,307 |
| 2026. 05. 12. | ₩72,475 | -2.39% | ₩72,317.65 | ₩75,210 | ₩70,375 | 1,289,408 |
| 2026. 05. 11. | ₩74,250 | +1.19% | ₩74,265.8 | ₩75,380 | ₩73,950 | 1,092,772 |
| 2026. 05. 08. | ₩73,380 | -2.94% | ₩73,345.98 | ₩76,580 | ₩72,285 | 1,399,374 |
| 2026. 05. 07. | ₩75,600 | -6.45% | ₩75,331.43 | ₩79,540 | ₩75,130 | 1,850,458 |
| 2026. 05. 06. | ₩80,810 | -0.92% | ₩80,503.68 | ₩81,615 | ₩79,720 | 1,175,537 |
| 2026. 05. 04. | ₩81,560 | +2.71% | ₩81,678.1 | ₩81,575 | ₩79,300 | 1,103,673 |
| 2026. 04. 30. | ₩79,405 | -0.35% | ₩79,481.99 | ₩80,570 | ₩78,335 | 951,149 |
| 2026. 04. 29. | ₩79,680 | +1.76% | ₩79,664.76 | ₩80,510 | ₩78,700 | 1,144,170 |
| 2026. 04. 28. | ₩78,380 | -1.12% | ₩78,080.72 | ₩78,980 | ₩77,600 | 921,616 |
| 2026. 04. 27. | ₩79,270 | -1.16% | ₩78,995.54 | ₩80,750 | ₩78,590 | 1,066,969 |
| 2026. 04. 24. | ₩80,200 | +0.07% | ₩80,140.85 | ₩81,745 | ₩79,845 | 951,851 |
| 2026. 04. 23. | ₩80,145 | -1.56% | ₩80,170.11 | ₩81,400 | ₩78,750 | 1,286,500 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.