가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,660
기간 수익률
-3,955 (-34.05%)
거래량
400.0K
2026-09-17시 ₩7,690 고 ₩7,750 저 ₩7,605 종 ₩7,660MA5 ₩7,816MA20 ₩8,284MA60 ₩9,346
6개월 · 72개 봉KRX · KRW2026-05-12 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0190C0
- ISIN
- KR70190C0000
- 유형
- ETF
- 기초지수
- KEDI 현대차고정피지컬AI 지수
- 기초지수 종가
- 2,096.82
- 상장좌수
- 60,150,000
- 거래량
- 399,983
- 거래대금
- ₩30.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,660 | +0% | ₩7,679.29 | ₩7,750 | ₩7,605 | 399,983 |
| 2026. 09. 16. | ₩7,660 | -1.54% | ₩7,674.9 | ₩7,785 | ₩7,615 | 466,121 |
| 2026. 09. 15. | ₩7,780 | -0.38% | ₩7,791.98 | ₩7,960 | ₩7,740 | 411,224 |
| 2026. 09. 14. | ₩7,810 | -3.52% | ₩7,832.23 | ₩7,930 | ₩7,750 | 547,120 |
| 2026. 09. 10. | ₩8,170 | +0.8% | ₩8,170.95 | ₩8,190 | ₩8,005 | 622,986 |
| 2026. 09. 09. | ₩8,105 | +1.19% | ₩8,122.61 | ₩8,165 | ₩8,005 | 568,769 |
| 2026. 09. 08. | ₩8,010 | -2.97% | ₩8,006.9 | ₩8,310 | ₩8,000 | 632,356 |
| 2026. 09. 07. | ₩8,255 | +1.79% | ₩8,292.33 | ₩8,370 | ₩8,200 | 489,130 |
| 2026. 09. 03. | ₩7,975 | +0.38% | ₩7,997.6 | ₩8,090 | ₩7,830 | 641,855 |
| 2026. 09. 02. | ₩7,945 | -4.62% | ₩7,951.88 | ₩8,115 | ₩7,920 | 703,483 |
| 2026. 09. 01. | ₩8,330 | -2.34% | ₩8,343.81 | ₩8,560 | ₩8,260 | 555,305 |
| 2026. 08. 31. | ₩8,530 | +1.73% | ₩8,542.13 | ₩8,550 | ₩8,070 | 707,870 |
| 2026. 08. 27. | ₩8,345 | -1.01% | ₩8,365.02 | ₩8,545 | ₩8,260 | 1,171,950 |
| 2026. 08. 26. | ₩8,430 | -3.44% | ₩8,435.21 | ₩8,765 | ₩8,405 | 1,108,486 |
| 2026. 08. 25. | ₩8,730 | +1.81% | ₩8,732.69 | ₩8,730 | ₩8,265 | 962,993 |
| 2026. 08. 24. | ₩8,575 | +0.59% | ₩8,576.02 | ₩8,630 | ₩8,470 | 573,359 |
| 2026. 08. 20. | ₩8,760 | +0.98% | ₩8,747.24 | ₩8,880 | ₩8,610 | 906,848 |
| 2026. 08. 19. | ₩8,675 | -3.5% | ₩8,697.84 | ₩8,900 | ₩8,535 | 1,345,579 |
| 2026. 08. 18. | ₩8,990 | -5.17% | ₩9,017.47 | ₩9,690 | ₩8,900 | 2,390,454 |
| 2026. 08. 13. | ₩8,950 | +1.99% | ₩8,971.76 | ₩9,180 | ₩8,890 | 1,232,490 |
| 2026. 08. 12. | ₩8,775 | +1.86% | ₩8,781.89 | ₩8,860 | ₩8,535 | 895,555 |
| 2026. 08. 11. | ₩8,615 | -0.29% | ₩8,605.86 | ₩8,700 | ₩8,515 | 557,012 |
| 2026. 08. 10. | ₩8,640 | +2.31% | ₩8,669.08 | ₩8,690 | ₩8,360 | 886,999 |
| 2026. 08. 06. | ₩8,530 | -0.81% | ₩8,531.71 | ₩8,865 | ₩8,300 | 1,021,547 |
| 2026. 08. 05. | ₩8,600 | +4.62% | ₩8,623.21 | ₩8,670 | ₩8,445 | 936,525 |
| 2026. 08. 04. | ₩8,220 | +1.11% | ₩8,213.82 | ₩8,220 | ₩7,850 | 1,268,620 |
| 2026. 08. 03. | ₩8,130 | +2.65% | ₩8,120.1 | ₩8,295 | ₩7,710 | 1,974,728 |
| 2026. 07. 30. | ₩7,100 | -2.74% | ₩7,134.59 | ₩7,560 | ₩7,015 | 3,340,227 |
| 2026. 07. 29. | ₩7,300 | -2.08% | ₩7,305.28 | ₩7,825 | ₩6,880 | 5,307,057 |
| 2026. 07. 28. | ₩7,455 | -9.36% | ₩7,481.67 | ₩7,865 | ₩7,400 | 2,132,699 |
| 2026. 07. 27. | ₩8,225 | +0.12% | ₩8,237.31 | ₩8,440 | ₩8,055 | 1,942,390 |
| 2026. 07. 23. | ₩9,070 | +3.66% | ₩9,054.99 | ₩9,070 | ₩8,755 | 1,466,319 |
| 2026. 07. 22. | ₩8,750 | +5.68% | ₩8,734 | ₩9,135 | ₩8,610 | 1,899,927 |
| 2026. 07. 21. | ₩8,280 | +2.41% | ₩8,285.45 | ₩8,350 | ₩7,845 | 1,686,712 |
| 2026. 07. 20. | ₩8,085 | -5.11% | ₩8,082.36 | ₩8,405 | ₩7,995 | 1,603,478 |
| 2026. 07. 15. | ₩8,785 | +4.52% | ₩8,801.14 | ₩8,850 | ₩8,600 | 1,950,291 |
| 2026. 07. 14. | ₩8,405 | -3.67% | ₩8,406.69 | ₩8,650 | ₩8,065 | 3,660,160 |
| 2026. 07. 13. | ₩8,725 | -4.64% | ₩8,756.78 | ₩9,505 | ₩8,675 | 2,658,500 |
| 2026. 07. 09. | ₩8,820 | -3.76% | ₩8,857.21 | ₩9,200 | ₩8,640 | 3,916,596 |
| 2026. 07. 08. | ₩9,165 | -3.17% | ₩9,181.03 | ₩9,715 | ₩9,000 | 2,252,595 |
| 2026. 07. 07. | ₩9,465 | -4.05% | ₩9,510.58 | ₩9,795 | ₩9,120 | 2,187,859 |
| 2026. 07. 06. | ₩9,865 | +0.71% | ₩9,904.5 | ₩10,095 | ₩9,590 | 2,123,263 |
| 2026. 07. 02. | ₩9,695 | -1.27% | ₩9,675.25 | ₩9,995 | ₩9,295 | 3,058,467 |
| 2026. 07. 01. | ₩9,820 | -2.19% | ₩9,852.42 | ₩10,315 | ₩9,645 | 2,425,297 |
| 2026. 06. 30. | ₩10,040 | +0.45% | ₩10,017.85 | ₩10,230 | ₩9,740 | 2,779,839 |
| 2026. 06. 29. | ₩9,995 | +4.17% | ₩9,960.18 | ₩10,055 | ₩9,305 | 3,519,646 |
| 2026. 06. 25. | ₩10,060 | -0.79% | ₩10,076.59 | ₩10,480 | ₩10,010 | 2,896,090 |
| 2026. 06. 24. | ₩10,140 | +0.2% | ₩10,123.25 | ₩10,360 | ₩9,875 | 3,913,174 |
| 2026. 06. 23. | ₩10,120 | -11.23% | ₩10,143.5 | ₩11,400 | ₩10,080 | 7,488,971 |
| 2026. 06. 22. | ₩11,400 | -3.55% | ₩11,413.6 | ₩11,790 | ₩11,340 | 4,078,099 |
| 2026. 06. 18. | ₩12,165 | -2.25% | ₩12,148.12 | ₩12,445 | ₩12,030 | 4,190,312 |
| 2026. 06. 17. | ₩12,445 | -2.2% | ₩12,461.86 | ₩12,615 | ₩12,350 | 2,858,612 |
| 2026. 06. 16. | ₩12,725 | -0.43% | ₩12,745.47 | ₩13,080 | ₩12,530 | 5,010,083 |
| 2026. 06. 15. | ₩12,780 | +6.46% | ₩12,779.19 | ₩12,960 | ₩12,440 | 4,216,766 |
| 2026. 06. 11. | ₩11,625 | -0.04% | ₩11,682.11 | ₩11,670 | ₩10,925 | 4,191,743 |
| 2026. 06. 10. | ₩11,630 | -4.75% | ₩11,664.03 | ₩12,470 | ₩11,270 | 5,542,944 |
| 2026. 06. 09. | ₩12,210 | +0.78% | ₩12,189.44 | ₩12,640 | ₩11,535 | 7,731,075 |
| 2026. 06. 08. | ₩12,115 | -9.35% | ₩12,186.38 | ₩12,675 | ₩11,800 | 7,745,334 |
| 2026. 06. 04. | ₩13,850 | -4.35% | ₩13,812.59 | ₩14,115 | ₩13,510 | 8,602,710 |
| 2026. 06. 01. | ₩15,275 | +4.62% | ₩15,089.77 | ₩16,600 | ₩14,750 | 25,280,117 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.