가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩29,660
기간 수익률
-1,270 (-4.11%)
거래량
37.9K
2026-09-17시 ₩29,590 고 ₩29,855 저 ₩29,590 종 ₩29,660MA5 ₩29,116MA20 ₩29,903MA60 ₩35,169
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 466950
- ISIN
- KR7466950003
- 유형
- ETF
- 기초지수
- Indxx Artificial Intelligence and Big Data 지수(PR)
- 기초지수 종가
- 9,521.06
- 상장좌수
- 18,710,000
- 거래량
- 37,945
- 거래대금
- ₩11.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩29,660 | +2.05% | ₩29,382.76 | ₩29,855 | ₩29,590 | 37,945 |
| 2026. 09. 16. | ₩29,065 | +1.24% | ₩28,846.41 | ₩29,085 | ₩28,555 | 62,431 |
| 2026. 09. 15. | ₩28,710 | +0.81% | ₩28,705.35 | ₩28,865 | ₩28,495 | 204,309 |
| 2026. 09. 14. | ₩28,480 | -2.2% | ₩29,222.32 | ₩28,700 | ₩28,290 | 70,190 |
| 2026. 09. 10. | ₩29,665 | -0.1% | ₩29,728.86 | ₩29,945 | ₩29,360 | 53,556 |
| 2026. 09. 09. | ₩29,695 | +0.17% | ₩29,543.7 | ₩29,932 | ₩29,545 | 41,396 |
| 2026. 09. 08. | ₩29,645 | -0.05% | ₩29,686.96 | ₩29,995 | ₩29,540 | 92,146 |
| 2026. 09. 07. | ₩29,660 | +1.14% | ₩29,485.2 | ₩30,100 | ₩29,350 | 67,908 |
| 2026. 09. 03. | ₩28,835 | +0.1% | ₩28,661.36 | ₩29,835 | ₩28,250 | 20,377 |
| 2026. 09. 02. | ₩28,805 | -3.9% | ₩29,180.93 | ₩29,535 | ₩28,750 | 137,717 |
| 2026. 09. 01. | ₩29,975 | +0.32% | ₩29,881.53 | ₩30,100 | ₩29,710 | 46,814 |
| 2026. 08. 31. | ₩29,880 | -0.47% | ₩29,634.03 | ₩29,985 | ₩29,310 | 65,881 |
| 2026. 08. 27. | ₩30,500 | +2.25% | ₩30,051.03 | ₩31,000 | ₩30,190 | 244,073 |
| 2026. 08. 26. | ₩29,830 | -0.35% | ₩29,924.15 | ₩30,055 | ₩29,545 | 144,838 |
| 2026. 08. 25. | ₩29,935 | +0.94% | ₩29,479.61 | ₩29,935 | ₩28,980 | 56,950 |
| 2026. 08. 24. | ₩29,655 | -3.17% | ₩30,362.61 | ₩31,120 | ₩29,530 | 87,435 |
| 2026. 08. 20. | ₩30,830 | +1.33% | ₩30,349.61 | ₩30,925 | ₩30,315 | 183,873 |
| 2026. 08. 19. | ₩30,425 | -6.56% | ₩31,180.09 | ₩31,855 | ₩30,350 | 185,249 |
| 2026. 08. 18. | ₩32,560 | -0.18% | ₩33,273.86 | ₩33,935 | ₩32,445 | 198,656 |
| 2026. 08. 13. | ₩32,240 | +2.86% | ₩31,918.37 | ₩32,345 | ₩31,705 | 119,652 |
| 2026. 08. 12. | ₩31,345 | +1.11% | ₩31,059.22 | ₩31,465 | ₩30,980 | 101,067 |
| 2026. 08. 11. | ₩31,000 | -1.35% | ₩30,884.38 | ₩31,200 | ₩30,745 | 38,488 |
| 2026. 08. 10. | ₩31,425 | +0.8% | ₩31,165.07 | ₩31,455 | ₩31,000 | 69,266 |
| 2026. 08. 06. | ₩30,935 | -4.71% | ₩31,514.59 | ₩31,820 | ₩30,585 | 166,319 |
| 2026. 08. 05. | ₩32,465 | +3.49% | ₩32,333.74 | ₩32,945 | ₩31,835 | 135,894 |
| 2026. 08. 04. | ₩31,370 | +2.62% | ₩30,695.48 | ₩32,045 | ₩30,300 | 142,027 |
| 2026. 08. 03. | ₩30,570 | -0.88% | ₩30,088.83 | ₩31,955 | ₩30,300 | 116,370 |
| 2026. 07. 30. | ₩27,565 | -2.61% | ₩27,540.03 | ₩28,575 | ₩27,380 | 159,583 |
| 2026. 07. 29. | ₩28,305 | -5.06% | ₩28,835.33 | ₩29,960 | ₩27,765 | 457,228 |
| 2026. 07. 28. | ₩29,815 | -9.47% | ₩31,313.24 | ₩32,625 | ₩29,720 | 225,559 |
| 2026. 07. 27. | ₩32,935 | -1.04% | ₩32,278.62 | ₩33,280 | ₩32,125 | 77,300 |
| 2026. 07. 23. | ₩34,165 | -0.16% | ₩34,257.81 | ₩34,850 | ₩34,085 | 114,196 |
| 2026. 07. 22. | ₩34,220 | +1.51% | ₩34,612.07 | ₩35,460 | ₩34,220 | 96,046 |
| 2026. 07. 21. | ₩33,710 | +4.24% | ₩32,352.29 | ₩33,780 | ₩32,000 | 157,427 |
| 2026. 07. 20. | ₩32,340 | -6.95% | ₩32,283.48 | ₩33,210 | ₩32,060 | 174,781 |
| 2026. 07. 15. | ₩36,785 | +1.63% | ₩36,179.84 | ₩37,075 | ₩36,405 | 134,982 |
| 2026. 07. 14. | ₩36,195 | -0.36% | ₩35,786.69 | ₩36,255 | ₩35,015 | 391,689 |
| 2026. 07. 13. | ₩36,325 | -4.41% | ₩37,653.1 | ₩38,085 | ₩36,325 | 391,991 |
| 2026. 07. 09. | ₩37,420 | +0.62% | ₩36,836.09 | ₩38,790 | ₩36,690 | 699,617 |
| 2026. 07. 08. | ₩37,190 | -3.26% | ₩36,591.07 | ₩38,665 | ₩36,045 | 1,160,827 |
| 2026. 07. 07. | ₩38,445 | -3.94% | ₩39,679.29 | ₩40,200 | ₩37,925 | 838,141 |
| 2026. 07. 06. | ₩40,020 | +0.15% | ₩39,554.14 | ₩41,235 | ₩39,245 | 1,021,906 |
| 2026. 07. 02. | ₩42,100 | -8.95% | ₩43,144.96 | ₩44,345 | ₩41,875 | 1,048,258 |
| 2026. 07. 01. | ₩46,240 | +2.8% | ₩46,242.17 | ₩46,815 | ₩45,960 | 678,442 |
| 2026. 06. 30. | ₩44,980 | +3.55% | ₩44,084.4 | ₩45,285 | ₩43,500 | 384,991 |
| 2026. 06. 29. | ₩43,440 | -1.64% | ₩42,829.52 | ₩43,870 | ₩42,135 | 573,529 |
| 2026. 06. 25. | ₩46,395 | +5.13% | ₩43,347.84 | ₩46,900 | ₩45,210 | 442,605 |
| 2026. 06. 24. | ₩44,130 | -0.81% | ₩43,237.39 | ₩44,445 | ₩42,935 | 382,676 |
| 2026. 06. 23. | ₩44,490 | -5.68% | ₩46,966.95 | ₩47,790 | ₩44,300 | 550,652 |
| 2026. 06. 22. | ₩47,170 | +2.99% | ₩46,530.02 | ₩47,170 | ₩45,740 | 375,449 |
| 2026. 06. 18. | ₩45,100 | +2.42% | ₩43,793.79 | ₩45,200 | ₩44,100 | 476,852 |
| 2026. 06. 17. | ₩44,035 | -1.39% | ₩42,992.49 | ₩44,050 | ₩42,095 | 354,354 |
| 2026. 06. 16. | ₩44,655 | +2.12% | ₩44,079.21 | ₩44,815 | ₩43,805 | 607,190 |
| 2026. 06. 15. | ₩43,730 | +7.66% | ₩41,529.97 | ₩43,805 | ₩41,540 | 641,930 |
| 2026. 06. 11. | ₩38,535 | +0.31% | ₩37,990.15 | ₩38,535 | ₩36,875 | 487,253 |
| 2026. 06. 10. | ₩38,415 | -5.28% | ₩38,851.19 | ₩39,940 | ₩37,755 | 314,900 |
| 2026. 06. 09. | ₩40,555 | +5.45% | ₩39,592.99 | ₩40,575 | ₩39,235 | 230,120 |
| 2026. 06. 08. | ₩38,460 | -8.38% | ₩38,755.74 | ₩40,140 | ₩38,355 | 255,170 |
| 2026. 06. 04. | ₩43,270 | +1.22% | ₩43,916.33 | ₩43,495 | ₩42,750 | 215,494 |
| 2026. 06. 01. | ₩41,820 | +1.37% | ₩41,154.03 | ₩42,290 | ₩41,255 | 413,057 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.