가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,430
기간 수익률
-4,825 (-17.08%)
거래량
87.4K
2026-09-17시 ₩23,295 고 ₩23,442 저 ₩23,240 종 ₩23,430MA5 ₩22,808MA20 ₩23,829MA60 ₩28,039
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0023A0
- ISIN
- KR70023A0005
- 유형
- ETF
- 기초지수
- KEDI 미국양자컴퓨팅 TOP10(PR)
- 기초지수 종가
- 8,425
- 상장좌수
- 17,400,000
- 거래량
- 87,358
- 거래대금
- ₩20.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩23,430 | +2.2% | ₩23,189.74 | ₩23,442 | ₩23,240 | 87,358 |
| 2026. 09. 16. | ₩22,925 | +0.95% | ₩22,758.48 | ₩22,945 | ₩22,610 | 112,351 |
| 2026. 09. 15. | ₩22,710 | +2.23% | ₩22,813.46 | ₩22,775 | ₩22,520 | 123,901 |
| 2026. 09. 14. | ₩22,215 | -1.33% | ₩22,713.09 | ₩22,430 | ₩22,165 | 108,086 |
| 2026. 09. 10. | ₩22,760 | -2.19% | ₩22,716.13 | ₩22,820 | ₩22,555 | 122,811 |
| 2026. 09. 09. | ₩23,270 | +1.59% | ₩23,154.76 | ₩23,360 | ₩23,120 | 214,083 |
| 2026. 09. 08. | ₩22,905 | +0.88% | ₩22,745.72 | ₩23,245 | ₩22,715 | 194,578 |
| 2026. 09. 07. | ₩22,705 | -1.3% | ₩22,660.01 | ₩22,845 | ₩22,555 | 200,860 |
| 2026. 09. 03. | ₩22,540 | +0.63% | ₩22,406.86 | ₩22,605 | ₩22,410 | 69,125 |
| 2026. 09. 02. | ₩22,400 | -3.76% | ₩22,493.83 | ₩22,685 | ₩22,400 | 122,592 |
| 2026. 09. 01. | ₩23,275 | +0.3% | ₩23,178.13 | ₩23,590 | ₩23,110 | 70,525 |
| 2026. 08. 31. | ₩23,205 | -3.77% | ₩23,143.38 | ₩23,255 | ₩23,040 | 159,672 |
| 2026. 08. 27. | ₩24,105 | -1.55% | ₩23,662.18 | ₩24,305 | ₩23,955 | 124,566 |
| 2026. 08. 26. | ₩24,485 | +0.89% | ₩24,483.82 | ₩24,630 | ₩24,240 | 74,564 |
| 2026. 08. 25. | ₩24,270 | -2% | ₩23,974.76 | ₩24,270 | ₩23,745 | 102,589 |
| 2026. 08. 24. | ₩24,765 | +1.56% | ₩25,256.71 | ₩25,320 | ₩24,755 | 144,140 |
| 2026. 08. 20. | ₩25,265 | +0.18% | ₩24,954.03 | ₩25,390 | ₩24,990 | 121,656 |
| 2026. 08. 19. | ₩25,220 | -5.51% | ₩25,572.55 | ₩25,800 | ₩25,185 | 155,820 |
| 2026. 08. 18. | ₩26,690 | -1.69% | ₩27,244.01 | ₩27,400 | ₩26,590 | 184,762 |
| 2026. 08. 13. | ₩27,445 | +4.69% | ₩27,516.17 | ₩27,445 | ₩27,160 | 165,529 |
| 2026. 08. 12. | ₩26,215 | +0.36% | ₩26,059.26 | ₩26,255 | ₩26,000 | 139,036 |
| 2026. 08. 11. | ₩26,120 | -3.81% | ₩26,097.15 | ₩26,220 | ₩26,000 | 138,002 |
| 2026. 08. 10. | ₩27,155 | +4.95% | ₩26,976.64 | ₩27,250 | ₩26,495 | 191,610 |
| 2026. 08. 06. | ₩26,320 | -3.47% | ₩26,300.1 | ₩26,395 | ₩25,865 | 162,828 |
| 2026. 08. 05. | ₩27,265 | +5.25% | ₩26,855.89 | ₩27,345 | ₩26,780 | 298,346 |
| 2026. 08. 04. | ₩25,905 | +6.5% | ₩25,501.46 | ₩25,905 | ₩25,235 | 233,639 |
| 2026. 08. 03. | ₩24,325 | +0.39% | ₩23,944.01 | ₩24,450 | ₩24,175 | 144,117 |
| 2026. 07. 30. | ₩22,100 | -4.33% | ₩22,052.81 | ₩22,655 | ₩22,000 | 207,571 |
| 2026. 07. 29. | ₩23,100 | -3.37% | ₩23,232.55 | ₩23,685 | ₩22,505 | 294,275 |
| 2026. 07. 28. | ₩23,905 | -0.87% | ₩24,431.2 | ₩24,695 | ₩23,820 | 231,414 |
| 2026. 07. 27. | ₩24,115 | -0.37% | ₩23,368.16 | ₩24,125 | ₩23,795 | 120,213 |
| 2026. 07. 23. | ₩24,865 | -2.07% | ₩24,705.22 | ₩25,090 | ₩24,670 | 159,675 |
| 2026. 07. 22. | ₩25,390 | +0.71% | ₩25,505.65 | ₩26,045 | ₩25,390 | 141,945 |
| 2026. 07. 21. | ₩25,210 | +2.5% | ₩24,557.5 | ₩25,210 | ₩24,600 | 123,653 |
| 2026. 07. 20. | ₩24,595 | -5.89% | ₩24,425.47 | ₩24,955 | ₩24,545 | 191,879 |
| 2026. 07. 15. | ₩27,500 | +0.95% | ₩27,006.13 | ₩27,610 | ₩27,080 | 166,631 |
| 2026. 07. 14. | ₩27,240 | -3.34% | ₩27,043.16 | ₩27,275 | ₩26,505 | 275,291 |
| 2026. 07. 13. | ₩28,180 | -4.49% | ₩28,859.15 | ₩28,700 | ₩28,090 | 234,521 |
| 2026. 07. 09. | ₩29,805 | +0.78% | ₩29,663.69 | ₩30,010 | ₩29,540 | 135,459 |
| 2026. 07. 08. | ₩29,575 | -6.76% | ₩29,700.11 | ₩30,325 | ₩29,480 | 201,368 |
| 2026. 07. 07. | ₩31,720 | -1.57% | ₩31,830.8 | ₩32,165 | ₩31,345 | 218,101 |
| 2026. 07. 06. | ₩32,225 | -0.02% | ₩31,651.75 | ₩32,550 | ₩31,910 | 112,441 |
| 2026. 07. 02. | ₩32,825 | -3.82% | ₩33,409.61 | ₩33,420 | ₩32,825 | 238,787 |
| 2026. 07. 01. | ₩34,130 | +0.23% | ₩34,481.32 | ₩34,430 | ₩34,030 | 178,171 |
| 2026. 06. 30. | ₩34,050 | +4.66% | ₩34,059.7 | ₩34,325 | ₩33,720 | 234,011 |
| 2026. 06. 29. | ₩32,535 | +2.15% | ₩32,349.5 | ₩32,535 | ₩32,055 | 162,908 |
| 2026. 06. 25. | ₩34,435 | -3.26% | ₩33,566.1 | ₩34,515 | ₩34,115 | 386,291 |
| 2026. 06. 24. | ₩35,595 | +2.46% | ₩35,032.97 | ₩35,660 | ₩34,720 | 451,034 |
| 2026. 06. 23. | ₩34,740 | +0.06% | ₩35,575.23 | ₩36,930 | ₩34,705 | 866,198 |
| 2026. 06. 22. | ₩34,720 | +1.76% | ₩35,267.91 | ₩34,885 | ₩33,960 | 426,461 |
| 2026. 06. 18. | ₩34,190 | -0.2% | ₩33,391.74 | ₩34,190 | ₩33,805 | 352,697 |
| 2026. 06. 17. | ₩34,260 | -4.44% | ₩33,629.31 | ₩34,360 | ₩33,640 | 357,891 |
| 2026. 06. 16. | ₩35,850 | +0.82% | ₩35,934.4 | ₩36,280 | ₩35,400 | 318,505 |
| 2026. 06. 15. | ₩35,560 | +4.42% | ₩33,808.4 | ₩35,560 | ₩34,435 | 363,111 |
| 2026. 06. 11. | ₩33,795 | +3.63% | ₩32,735.56 | ₩33,795 | ₩31,745 | 259,540 |
| 2026. 06. 10. | ₩32,610 | -8.3% | ₩33,063.58 | ₩33,330 | ₩32,325 | 394,263 |
| 2026. 06. 09. | ₩35,560 | +7.5% | ₩35,037.32 | ₩35,790 | ₩34,880 | 346,261 |
| 2026. 06. 08. | ₩33,080 | -9.81% | ₩33,581.37 | ₩34,830 | ₩32,860 | 682,123 |
| 2026. 06. 04. | ₩36,770 | -3.06% | ₩37,831.04 | ₩37,060 | ₩35,600 | 480,712 |
| 2026. 06. 01. | ₩38,200 | -1.9% | ₩38,425.89 | ₩38,780 | ₩37,950 | 857,544 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.