가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,730
기간 수익률
-2,120 (-16.50%)
거래량
743.3K
2026-09-17시 ₩10,720 고 ₩10,815 저 ₩10,650 종 ₩10,730MA5 ₩10,421MA20 ₩10,901MA60 ₩12,369
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0173Y0
- ISIN
- KR70173Y0005
- 유형
- ETF
- 기초지수
- Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)
- 기초지수 종가
- 14,069.06
- 상장좌수
- 36,200,000
- 거래량
- 743,292
- 거래대금
- ₩79.91억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,730 | +5.09% | ₩10,656.44 | ₩10,815 | ₩10,650 | 743,292 |
| 2026. 09. 16. | ₩10,210 | +3.34% | ₩10,025.13 | ₩10,225 | ₩9,935 | 704,322 |
| 2026. 09. 15. | ₩9,880 | -5% | ₩9,809.17 | ₩10,090 | ₩9,775 | 913,708 |
| 2026. 09. 14. | ₩10,400 | -2.53% | ₩10,853.13 | ₩10,570 | ₩10,310 | 1,099,917 |
| 2026. 09. 10. | ₩10,885 | +0.09% | ₩10,931.39 | ₩10,945 | ₩10,705 | 798,408 |
| 2026. 09. 09. | ₩10,875 | +4.97% | ₩10,843.5 | ₩10,950 | ₩10,780 | 1,812,009 |
| 2026. 09. 08. | ₩10,360 | +0.97% | ₩10,236.01 | ₩10,545 | ₩10,235 | 856,224 |
| 2026. 09. 07. | ₩10,260 | +2.55% | ₩10,197.58 | ₩10,290 | ₩10,125 | 510,951 |
| 2026. 09. 03. | ₩10,260 | +0.29% | ₩10,220.45 | ₩10,300 | ₩10,110 | 816,561 |
| 2026. 09. 02. | ₩10,230 | -5.5% | ₩10,364.05 | ₩10,395 | ₩10,215 | 779,232 |
| 2026. 09. 01. | ₩10,825 | +0.79% | ₩10,768.57 | ₩10,840 | ₩10,685 | 713,326 |
| 2026. 08. 31. | ₩10,740 | -3.24% | ₩10,699.9 | ₩10,745 | ₩10,535 | 1,167,685 |
| 2026. 08. 27. | ₩11,660 | +6.29% | ₩11,408.76 | ₩11,795 | ₩11,475 | 1,314,270 |
| 2026. 08. 26. | ₩10,970 | +1.11% | ₩11,047.73 | ₩11,075 | ₩10,860 | 681,106 |
| 2026. 08. 25. | ₩10,850 | +1.02% | ₩10,583.54 | ₩10,850 | ₩10,370 | 594,716 |
| 2026. 08. 24. | ₩10,740 | -5.29% | ₩11,103.59 | ₩11,185 | ₩10,660 | 869,463 |
| 2026. 08. 20. | ₩11,380 | -0.04% | ₩11,095.85 | ₩11,390 | ₩11,155 | 851,221 |
| 2026. 08. 19. | ₩11,385 | -10.35% | ₩11,584.13 | ₩11,765 | ₩11,280 | 1,769,750 |
| 2026. 08. 18. | ₩12,700 | +3.21% | ₩13,061.86 | ₩13,090 | ₩12,580 | 2,627,485 |
| 2026. 08. 13. | ₩12,685 | +5.49% | ₩12,727.91 | ₩12,770 | ₩12,535 | 1,600,487 |
| 2026. 08. 12. | ₩12,025 | +3.4% | ₩11,655.69 | ₩12,055 | ₩11,770 | 1,397,843 |
| 2026. 08. 11. | ₩11,630 | -9.98% | ₩11,573.84 | ₩11,735 | ₩11,525 | 2,875,114 |
| 2026. 08. 10. | ₩12,920 | +6.78% | ₩12,552.98 | ₩12,930 | ₩12,505 | 1,162,943 |
| 2026. 08. 06. | ₩11,590 | -4.57% | ₩11,676.48 | ₩11,680 | ₩11,365 | 771,796 |
| 2026. 08. 05. | ₩12,145 | +7.05% | ₩11,902.93 | ₩12,270 | ₩11,805 | 1,012,327 |
| 2026. 08. 04. | ₩11,345 | +9.72% | ₩10,959.45 | ₩11,385 | ₩10,800 | 931,787 |
| 2026. 08. 03. | ₩10,340 | -0.96% | ₩10,236.24 | ₩10,490 | ₩10,335 | 776,710 |
| 2026. 07. 30. | ₩8,880 | -6.62% | ₩8,924.36 | ₩9,245 | ₩8,805 | 944,849 |
| 2026. 07. 29. | ₩9,515 | -6.94% | ₩9,668.36 | ₩9,965 | ₩9,175 | 869,275 |
| 2026. 07. 28. | ₩10,225 | -11.16% | ₩10,654.58 | ₩10,740 | ₩10,205 | 737,307 |
| 2026. 07. 27. | ₩11,510 | -2.79% | ₩11,111.35 | ₩11,535 | ₩11,280 | 1,083,709 |
| 2026. 07. 23. | ₩12,135 | +1.76% | ₩11,904.33 | ₩12,265 | ₩11,990 | 785,269 |
| 2026. 07. 22. | ₩11,925 | +2.23% | ₩12,259.95 | ₩12,430 | ₩11,905 | 1,025,472 |
| 2026. 07. 21. | ₩11,665 | +6.05% | ₩11,212.29 | ₩11,665 | ₩11,175 | 427,263 |
| 2026. 07. 20. | ₩11,000 | -7.41% | ₩11,033.39 | ₩11,320 | ₩10,990 | 601,838 |
| 2026. 07. 15. | ₩12,985 | +2.93% | ₩12,647.05 | ₩13,025 | ₩12,710 | 572,429 |
| 2026. 07. 14. | ₩12,615 | +1.65% | ₩12,328.36 | ₩12,635 | ₩12,005 | 1,242,713 |
| 2026. 07. 13. | ₩12,410 | -3.95% | ₩12,942.03 | ₩12,950 | ₩12,410 | 956,023 |
| 2026. 07. 09. | ₩12,515 | +4.9% | ₩12,340.87 | ₩12,515 | ₩12,225 | 2,231,032 |
| 2026. 07. 08. | ₩11,930 | -5.69% | ₩12,060.13 | ₩12,315 | ₩11,920 | 765,957 |
| 2026. 07. 07. | ₩12,650 | -3.95% | ₩12,963.39 | ₩12,925 | ₩12,480 | 1,589,838 |
| 2026. 07. 06. | ₩13,170 | -0.98% | ₩12,829.44 | ₩13,345 | ₩12,935 | 1,273,224 |
| 2026. 07. 02. | ₩14,115 | -6.99% | ₩14,376.65 | ₩14,420 | ₩14,100 | 1,218,057 |
| 2026. 07. 01. | ₩15,175 | +0.43% | ₩15,403 | ₩15,390 | ₩15,130 | 842,402 |
| 2026. 06. 30. | ₩15,110 | +3.35% | ₩15,088.46 | ₩15,200 | ₩14,780 | 1,076,423 |
| 2026. 06. 29. | ₩14,620 | -1.28% | ₩14,537.48 | ₩14,650 | ₩14,310 | 751,338 |
| 2026. 06. 25. | ₩15,320 | +3.27% | ₩14,785.38 | ₩15,400 | ₩15,120 | 949,593 |
| 2026. 06. 24. | ₩14,835 | +1.89% | ₩14,590.39 | ₩15,000 | ₩14,365 | 1,942,501 |
| 2026. 06. 23. | ₩14,560 | -0.17% | ₩15,670.21 | ₩15,530 | ₩14,260 | 2,778,483 |
| 2026. 06. 22. | ₩14,585 | +1.43% | ₩14,688.38 | ₩14,605 | ₩14,130 | 1,231,449 |
| 2026. 06. 18. | ₩14,665 | +0.17% | ₩14,436.83 | ₩14,700 | ₩14,505 | 1,702,467 |
| 2026. 06. 17. | ₩14,640 | -5.79% | ₩14,310.34 | ₩14,760 | ₩14,430 | 1,836,324 |
| 2026. 06. 16. | ₩15,540 | +1.11% | ₩15,482.59 | ₩15,550 | ₩15,170 | 2,218,713 |
| 2026. 06. 15. | ₩15,370 | +7% | ₩14,613.36 | ₩15,415 | ₩14,800 | 2,461,407 |
| 2026. 06. 11. | ₩14,045 | +1.96% | ₩13,836.12 | ₩14,045 | ₩13,435 | 1,534,478 |
| 2026. 06. 10. | ₩13,775 | -9.85% | ₩13,796.99 | ₩13,985 | ₩13,450 | 2,224,581 |
| 2026. 06. 09. | ₩15,280 | +4.95% | ₩14,935.93 | ₩15,335 | ₩14,900 | 1,443,396 |
| 2026. 06. 08. | ₩14,560 | -8.94% | ₩14,622.89 | ₩15,190 | ₩14,470 | 2,205,147 |
| 2026. 06. 04. | ₩16,340 | +7.75% | ₩16,696.21 | ₩16,450 | ₩15,650 | 4,515,258 |
| 2026. 06. 01. | ₩14,455 | -1.7% | ₩14,417.11 | ₩14,520 | ₩14,395 | 2,438,584 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.