WON 전단채플러스액티브 (496020) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩52,285

기간 수익률

+465 (+0.90%)

거래량

3.0K

2026-07-29시 ₩52,295 고 ₩52,295 저 ₩52,280 종 ₩52,285MA5 ₩52,271MA20 ₩52,189

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 496020
ISIN: KR7496020009
유형: ETF
기초지수: KIS 전단채플러스 TR 지수
기초지수 종가: 120.24
상장좌수: 6,264,000
거래량: 3,021
거래대금: ₩1.58억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩52,285	+0%	₩52,283.89	₩52,295	₩52,280	3,021
2026. 07. 28.	₩52,285	+0.03%	₩52,278.02	₩52,290	₩52,275	4,627
2026. 07. 27.	₩52,270	+0.01%	₩52,272.39	₩52,275	₩52,270	758
2026. 07. 23.	₩52,265	+0.03%	₩52,250.39	₩52,270	₩52,255	2,310
2026. 07. 22.	₩52,250	+0.01%	₩52,244.6	₩52,250	₩52,245	5,876
2026. 07. 21.	₩52,245	+0.02%	₩52,238.98	₩52,245	₩52,235	1,954
2026. 07. 20.	₩52,235	+0%	₩52,233.37	₩52,235	₩52,225	2,748
2026. 07. 15.	₩52,230	+0.05%	₩52,207.37	₩52,230	₩52,220	1,440
2026. 07. 14.	₩52,205	+0.01%	₩52,201.51	₩52,205	₩52,195	7,501
2026. 07. 13.	₩52,200	+0.03%	₩52,196	₩52,205	₩52,190	4,850
2026. 07. 09.	₩52,190	+0.05%	₩52,172.78	₩52,190	₩52,180	14,015
2026. 07. 08.	₩52,165	+0%	₩52,166.6	₩52,175	₩52,160	3,854
2026. 07. 07.	₩52,165	+0.02%	₩52,159.94	₩52,165	₩52,155	5,937
2026. 07. 06.	₩52,155	+0.02%	₩52,153.14	₩52,155	₩52,145	7,523
2026. 07. 02.	₩52,135	+0.05%	₩52,126.43	₩52,140	₩52,130	7,172
2026. 07. 01.	₩52,110	+0.01%	₩52,118.45	₩52,120	₩52,110	1,984
2026. 06. 30.	₩52,105	+0%	₩52,111.55	₩52,115	₩52,105	5,983
2026. 06. 29.	₩52,105	+0%	₩52,107.51	₩52,115	₩52,105	2,843
2026. 06. 25.	₩52,095	+0.02%	₩52,089.49	₩52,100	₩52,095	1,596
2026. 06. 24.	₩52,085	+0.02%	₩52,082.69	₩52,085	₩52,080	1,740
2026. 06. 23.	₩52,075	+0%	₩52,079.17	₩52,085	₩52,075	3,755
2026. 06. 22.	₩52,075	+0%	₩52,075	₩52,085	₩52,070	2,030
2026. 06. 18.	₩52,075	+0.03%	₩52,057.31	₩52,075	₩52,060	934
2026. 06. 17.	₩52,060	+0.01%	₩52,052.84	₩52,060	₩52,050	1,589
2026. 06. 16.	₩52,052	+0.01%	₩52,048.78	₩52,055	₩52,045	612
2026. 06. 15.	₩52,045	+0.01%	₩52,045.27	₩52,045	₩52,035	7,351
2026. 06. 11.	₩52,025	+0.02%	₩52,022.26	₩52,035	₩52,025	3,094
2026. 06. 10.	₩52,015	-0.02%	₩52,019.34	₩52,025	₩52,015	2,350
2026. 06. 09.	₩52,025	+0.04%	₩52,016.05	₩52,025	₩52,015	3,000
2026. 06. 08.	₩52,005	-0.01%	₩52,012.43	₩52,025	₩52,005	27,072
2026. 06. 04.	₩52,010	+0.02%	₩51,997.06	₩52,015	₩52,005	1,428
2026. 06. 01.	₩51,995	+0.02%	₩51,984.8	₩51,995	₩51,985	3,696
2026. 05. 28.	₩51,980	+0.02%	₩51,965.92	₩51,980	₩51,970	1,153
2026. 05. 27.	₩51,970	+0.01%	₩51,961.76	₩51,970	₩51,960	3,033
2026. 05. 26.	₩51,965	+0.02%	₩51,957.23	₩51,965	₩51,955	12,907
2026. 05. 22.	₩51,955	+0.02%	₩51,953.77	₩51,965	₩51,950	2,765
2026. 05. 21.	₩51,945	+0.02%	₩51,936.52	₩51,960	₩51,945	3,470
2026. 05. 20.	₩51,935	+0.02%	₩51,932.91	₩51,945	₩51,930	1,192
2026. 05. 19.	₩51,925	+0%	₩51,929.11	₩51,935	₩51,925	2,441
2026. 05. 18.	₩51,925	+0.02%	₩51,924.95	₩51,927	₩51,920	895
2026. 05. 15.	₩51,915	+0.01%	₩51,920.22	₩51,925	₩51,915	1,951
2026. 05. 14.	₩51,910	+0.02%	₩51,907.78	₩51,920	₩51,910	5,962
2026. 05. 13.	₩51,900	-0.01%	₩51,903.8	₩51,910	₩51,900	2,169
2026. 05. 12.	₩51,905	+0.02%	₩51,899.31	₩51,905	₩51,895	19,542
2026. 05. 11.	₩51,895	+0.02%	₩51,894.99	₩51,900	₩51,890	3,461
2026. 05. 08.	₩51,885	-0.01%	₩51,890.52	₩51,895	₩51,885	15,613
2026. 05. 07.	₩51,890	+0.04%	₩51,877.04	₩51,895	₩51,885	3,317
2026. 05. 06.	₩51,870	+0.01%	₩51,871.88	₩51,880	₩51,865	4,064
2026. 05. 04.	₩51,865	+0%	₩51,866.67	₩51,875	₩51,865	3,173
2026. 04. 30.	₩51,865	+0.02%	₩51,856.1	₩51,867	₩51,855	1,651
2026. 04. 29.	₩51,855	+0.02%	₩51,838.31	₩51,865	₩51,850	2,838
2026. 04. 28.	₩51,845	+0.03%	₩51,833.49	₩51,850	₩51,830	192,599
2026. 04. 27.	₩51,830	+0%	₩51,828.8	₩51,835	₩51,825	2,393
2026. 04. 24.	₩51,830	+0.02%	₩51,823.37	₩51,835	₩51,825	2,170
2026. 04. 23.	₩51,820	+0.04%	₩51,809.26	₩51,830	₩51,810	16,004

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.