가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,810
기간 수익률
-4,130 (-27.64%)
거래량
118.0K
2026-09-17시 ₩10,800 고 ₩10,920 저 ₩10,705 종 ₩10,810MA5 ₩10,930MA20 ₩11,165MA60 ₩11,610
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 469070
- ISIN
- KR7469070007
- 유형
- ETF
- 기초지수
- iSelect AI&로봇 지수(시장가격)
- 기초지수 종가
- 2,474.84
- 상장좌수
- 33,550,000
- 거래량
- 118,013
- 거래대금
- ₩12.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,810 | +0.14% | ₩10,822.58 | ₩10,920 | ₩10,705 | 118,013 |
| 2026. 09. 16. | ₩10,795 | -1.51% | ₩10,788.58 | ₩10,935 | ₩10,725 | 243,599 |
| 2026. 09. 15. | ₩10,960 | +1.2% | ₩11,002.73 | ₩11,295 | ₩10,770 | 399,774 |
| 2026. 09. 14. | ₩10,830 | -2.65% | ₩10,798.41 | ₩10,955 | ₩10,705 | 204,193 |
| 2026. 09. 10. | ₩11,255 | +1.4% | ₩11,255.74 | ₩11,430 | ₩11,070 | 455,569 |
| 2026. 09. 09. | ₩11,100 | +1.37% | ₩11,100.97 | ₩11,180 | ₩10,940 | 169,106 |
| 2026. 09. 08. | ₩10,950 | -2.32% | ₩10,935.79 | ₩11,245 | ₩10,925 | 267,793 |
| 2026. 09. 07. | ₩11,210 | +0.9% | ₩11,210.02 | ₩11,500 | ₩11,175 | 381,341 |
| 2026. 09. 03. | ₩10,515 | -0.43% | ₩10,507.06 | ₩10,735 | ₩10,325 | 258,243 |
| 2026. 09. 02. | ₩10,560 | -4.43% | ₩10,588.23 | ₩10,810 | ₩10,560 | 208,120 |
| 2026. 09. 01. | ₩11,050 | -2% | ₩11,031.55 | ₩11,305 | ₩10,945 | 188,090 |
| 2026. 08. 31. | ₩11,275 | +0.62% | ₩11,258.14 | ₩11,275 | ₩10,695 | 329,990 |
| 2026. 08. 27. | ₩11,230 | +0.22% | ₩11,250.45 | ₩11,295 | ₩11,060 | 347,473 |
| 2026. 08. 26. | ₩11,205 | -1.06% | ₩11,197.44 | ₩11,385 | ₩11,100 | 356,753 |
| 2026. 08. 25. | ₩11,325 | +0.8% | ₩11,366.67 | ₩11,350 | ₩10,800 | 373,312 |
| 2026. 08. 24. | ₩11,235 | +0.22% | ₩11,209.28 | ₩11,375 | ₩11,105 | 229,284 |
| 2026. 08. 20. | ₩11,620 | +1.26% | ₩11,618.2 | ₩11,725 | ₩11,475 | 246,056 |
| 2026. 08. 19. | ₩11,475 | -2.59% | ₩11,485.36 | ₩11,870 | ₩11,310 | 912,441 |
| 2026. 08. 18. | ₩11,780 | -5.99% | ₩11,822.73 | ₩12,700 | ₩11,655 | 777,799 |
| 2026. 08. 13. | ₩12,110 | +1% | ₩12,131.35 | ₩12,235 | ₩11,955 | 452,834 |
| 2026. 08. 12. | ₩11,990 | +1.01% | ₩11,972.6 | ₩12,105 | ₩11,650 | 296,277 |
| 2026. 08. 11. | ₩11,870 | -0.25% | ₩11,871.39 | ₩12,085 | ₩11,710 | 707,964 |
| 2026. 08. 10. | ₩11,900 | +4.2% | ₩11,890.47 | ₩11,900 | ₩11,330 | 602,395 |
| 2026. 08. 06. | ₩11,640 | -1.27% | ₩11,642 | ₩12,165 | ₩11,425 | 866,678 |
| 2026. 08. 05. | ₩11,790 | +3.97% | ₩11,804.49 | ₩11,825 | ₩11,260 | 728,839 |
| 2026. 08. 04. | ₩11,340 | +6.18% | ₩11,312.19 | ₩11,340 | ₩10,785 | 730,563 |
| 2026. 08. 03. | ₩10,680 | +6.11% | ₩10,712.77 | ₩10,985 | ₩10,040 | 854,996 |
| 2026. 07. 30. | ₩9,070 | -4.32% | ₩9,050.75 | ₩9,720 | ₩8,940 | 579,535 |
| 2026. 07. 29. | ₩9,480 | -0.42% | ₩9,422.18 | ₩10,140 | ₩8,870 | 688,893 |
| 2026. 07. 28. | ₩9,520 | -7.62% | ₩9,535.83 | ₩10,200 | ₩9,445 | 366,753 |
| 2026. 07. 27. | ₩10,305 | +4.62% | ₩10,291.72 | ₩10,590 | ₩10,100 | 530,043 |
| 2026. 07. 23. | ₩10,800 | +4.55% | ₩10,784.52 | ₩10,800 | ₩10,312 | 349,115 |
| 2026. 07. 22. | ₩10,330 | +7.38% | ₩10,304.09 | ₩10,935 | ₩10,300 | 828,081 |
| 2026. 07. 21. | ₩9,620 | +4.79% | ₩9,597.04 | ₩9,750 | ₩8,960 | 250,112 |
| 2026. 07. 20. | ₩9,180 | -5.26% | ₩9,167.87 | ₩9,510 | ₩9,095 | 256,443 |
| 2026. 07. 15. | ₩10,205 | +5.64% | ₩10,179.95 | ₩10,240 | ₩9,900 | 234,142 |
| 2026. 07. 14. | ₩9,660 | -3.25% | ₩9,652.35 | ₩9,985 | ₩9,255 | 439,674 |
| 2026. 07. 13. | ₩9,985 | -5.62% | ₩10,028.51 | ₩10,985 | ₩9,930 | 419,645 |
| 2026. 07. 09. | ₩10,030 | -0.05% | ₩10,047.72 | ₩10,470 | ₩9,885 | 267,285 |
| 2026. 07. 08. | ₩10,035 | -4.97% | ₩10,083.81 | ₩10,650 | ₩9,945 | 361,814 |
| 2026. 07. 07. | ₩10,560 | -2.99% | ₩10,617.72 | ₩10,990 | ₩10,295 | 361,853 |
| 2026. 07. 06. | ₩10,885 | -1.31% | ₩10,935.03 | ₩11,110 | ₩10,605 | 234,935 |
| 2026. 07. 02. | ₩11,030 | -4.79% | ₩10,989.19 | ₩11,395 | ₩10,855 | 394,024 |
| 2026. 07. 01. | ₩11,585 | -0.64% | ₩11,562.37 | ₩11,915 | ₩11,405 | 656,730 |
| 2026. 06. 30. | ₩11,660 | +0% | ₩11,668.79 | ₩11,980 | ₩11,510 | 557,190 |
| 2026. 06. 29. | ₩11,660 | +8.67% | ₩11,623.6 | ₩11,710 | ₩10,660 | 781,629 |
| 2026. 06. 25. | ₩11,465 | -2.51% | ₩11,490.75 | ₩12,030 | ₩11,440 | 481,117 |
| 2026. 06. 24. | ₩11,760 | +1.64% | ₩11,757.01 | ₩11,925 | ₩11,440 | 1,356,454 |
| 2026. 06. 23. | ₩11,570 | -10.28% | ₩11,552.78 | ₩12,900 | ₩11,515 | 1,317,077 |
| 2026. 06. 22. | ₩12,895 | -2.53% | ₩12,897.1 | ₩13,327 | ₩12,745 | 696,037 |
| 2026. 06. 18. | ₩13,845 | -3.69% | ₩13,872.61 | ₩14,520 | ₩13,785 | 839,514 |
| 2026. 06. 17. | ₩14,375 | -1.2% | ₩14,386.85 | ₩14,505 | ₩14,145 | 609,149 |
| 2026. 06. 16. | ₩14,550 | -2.55% | ₩14,557.37 | ₩15,185 | ₩14,477 | 796,540 |
| 2026. 06. 15. | ₩14,930 | +2.4% | ₩14,891.75 | ₩15,220 | ₩14,805 | 648,373 |
| 2026. 06. 11. | ₩14,000 | +1.41% | ₩13,981.71 | ₩14,000 | ₩13,070 | 1,326,462 |
| 2026. 06. 10. | ₩13,805 | -4.1% | ₩13,794.98 | ₩14,740 | ₩13,440 | 1,230,478 |
| 2026. 06. 09. | ₩14,395 | -1.17% | ₩14,421.93 | ₩15,100 | ₩13,895 | 2,024,402 |
| 2026. 06. 08. | ₩14,565 | -8.14% | ₩14,623.21 | ₩15,275 | ₩14,275 | 1,849,317 |
| 2026. 06. 04. | ₩16,635 | -5.11% | ₩16,636.03 | ₩16,945 | ₩16,275 | 2,794,431 |
| 2026. 06. 01. | ₩17,715 | +8.88% | ₩17,489.71 | ₩18,035 | ₩16,475 | 5,141,111 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.