가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩28,555
기간 수익률
-220 (-0.76%)
거래량
18.0K
2026-09-17시 ₩28,370 고 ₩28,675 저 ₩28,370 종 ₩28,555MA5 ₩27,942MA20 ₩28,139MA60 ₩32,033
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471040
- ISIN
- KR7471040006
- 유형
- ETF
- 기초지수
- iSelect 글로벌AI&로봇PR지수
- 기초지수 종가
- 7,742.07
- 상장좌수
- 9,050,000
- 거래량
- 18,047
- 거래대금
- ₩5.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩28,555 | +2.06% | ₩28,331.21 | ₩28,675 | ₩28,370 | 18,047 |
| 2026. 09. 16. | ₩27,980 | +1.51% | ₩27,785.63 | ₩27,980 | ₩27,375 | 18,857 |
| 2026. 09. 15. | ₩27,565 | +0.93% | ₩27,571.57 | ₩27,900 | ₩27,215 | 50,169 |
| 2026. 09. 14. | ₩27,310 | -1.8% | ₩27,789.03 | ₩27,805 | ₩27,110 | 10,155 |
| 2026. 09. 10. | ₩28,300 | +0.25% | ₩28,265.82 | ₩28,405 | ₩27,910 | 11,762 |
| 2026. 09. 09. | ₩28,230 | +1.31% | ₩28,141.35 | ₩28,410 | ₩27,865 | 35,776 |
| 2026. 09. 08. | ₩27,865 | +0.07% | ₩27,843.59 | ₩28,325 | ₩27,380 | 36,063 |
| 2026. 09. 07. | ₩27,845 | +0.49% | ₩27,648.67 | ₩28,800 | ₩27,650 | 23,245 |
| 2026. 09. 03. | ₩26,900 | -0.28% | ₩26,486.33 | ₩27,325 | ₩26,680 | 71,604 |
| 2026. 09. 02. | ₩26,975 | -4.24% | ₩27,288.53 | ₩27,670 | ₩26,975 | 22,031 |
| 2026. 09. 01. | ₩28,170 | +0.45% | ₩28,069.76 | ₩28,265 | ₩27,910 | 93,166 |
| 2026. 08. 31. | ₩28,045 | -0.53% | ₩28,004.74 | ₩28,050 | ₩27,515 | 55,416 |
| 2026. 08. 27. | ₩28,460 | +3.25% | ₩28,039.05 | ₩28,700 | ₩28,085 | 18,738 |
| 2026. 08. 26. | ₩27,565 | -1.2% | ₩27,641.49 | ₩27,780 | ₩26,975 | 44,005 |
| 2026. 08. 25. | ₩27,900 | +1.09% | ₩27,468.09 | ₩27,900 | ₩26,760 | 75,483 |
| 2026. 08. 24. | ₩27,600 | -2.32% | ₩28,131.52 | ₩28,360 | ₩27,580 | 14,513 |
| 2026. 08. 20. | ₩28,730 | +0.45% | ₩28,413.35 | ₩28,955 | ₩28,470 | 56,092 |
| 2026. 08. 19. | ₩28,600 | -4.81% | ₩29,016.21 | ₩29,700 | ₩28,510 | 54,028 |
| 2026. 08. 18. | ₩30,045 | -2.04% | ₩30,452.42 | ₩31,065 | ₩29,950 | 134,860 |
| 2026. 08. 13. | ₩30,140 | +2.27% | ₩29,976.02 | ₩30,240 | ₩29,740 | 58,435 |
| 2026. 08. 12. | ₩29,470 | +1.41% | ₩29,179.73 | ₩29,670 | ₩28,900 | 39,265 |
| 2026. 08. 11. | ₩29,060 | -0.58% | ₩29,012.99 | ₩29,195 | ₩28,740 | 22,640 |
| 2026. 08. 10. | ₩29,230 | +2.69% | ₩28,891.72 | ₩29,230 | ₩28,465 | 29,799 |
| 2026. 08. 06. | ₩28,635 | -5.18% | ₩29,205.48 | ₩30,030 | ₩28,285 | 126,440 |
| 2026. 08. 05. | ₩30,200 | +4.37% | ₩29,796.34 | ₩30,320 | ₩29,500 | 46,301 |
| 2026. 08. 04. | ₩28,935 | +2.39% | ₩28,385.22 | ₩29,415 | ₩27,835 | 60,387 |
| 2026. 08. 03. | ₩28,260 | -2.11% | ₩27,682.06 | ₩29,165 | ₩28,070 | 34,047 |
| 2026. 07. 30. | ₩25,790 | -1.19% | ₩25,546.94 | ₩26,755 | ₩25,415 | 85,917 |
| 2026. 07. 29. | ₩26,100 | -4.24% | ₩26,341.78 | ₩27,610 | ₩25,315 | 135,046 |
| 2026. 07. 28. | ₩27,255 | -8.02% | ₩28,124.79 | ₩28,795 | ₩27,130 | 91,379 |
| 2026. 07. 27. | ₩29,630 | -0.89% | ₩28,993.82 | ₩30,495 | ₩29,045 | 55,583 |
| 2026. 07. 23. | ₩30,880 | +0.13% | ₩30,767.45 | ₩31,810 | ₩30,620 | 69,586 |
| 2026. 07. 22. | ₩30,840 | +1.45% | ₩31,213.37 | ₩31,950 | ₩30,840 | 77,362 |
| 2026. 07. 21. | ₩30,400 | +3.77% | ₩29,653.24 | ₩30,495 | ₩29,375 | 51,527 |
| 2026. 07. 20. | ₩29,295 | -7.04% | ₩29,450.44 | ₩30,300 | ₩29,255 | 92,058 |
| 2026. 07. 15. | ₩33,935 | +3.81% | ₩33,328.74 | ₩34,265 | ₩33,500 | 58,491 |
| 2026. 07. 14. | ₩32,690 | +0.28% | ₩32,192.72 | ₩32,715 | ₩30,200 | 106,932 |
| 2026. 07. 13. | ₩32,600 | -5.34% | ₩33,821.26 | ₩34,440 | ₩32,600 | 243,120 |
| 2026. 07. 09. | ₩33,980 | +4.41% | ₩33,391.59 | ₩33,980 | ₩33,125 | 92,204 |
| 2026. 07. 08. | ₩32,545 | -5.57% | ₩32,965.79 | ₩34,285 | ₩32,545 | 153,559 |
| 2026. 07. 07. | ₩34,465 | -3.42% | ₩35,566.11 | ₩36,095 | ₩34,040 | 223,544 |
| 2026. 07. 06. | ₩35,685 | +0.68% | ₩35,062.53 | ₩38,135 | ₩35,150 | 186,928 |
| 2026. 07. 02. | ₩36,650 | -7.5% | ₩37,476.6 | ₩38,435 | ₩36,460 | 250,013 |
| 2026. 07. 01. | ₩39,620 | +1.56% | ₩39,695.21 | ₩40,570 | ₩39,450 | 81,764 |
| 2026. 06. 30. | ₩39,010 | +3.65% | ₩38,470.4 | ₩39,340 | ₩38,050 | 158,533 |
| 2026. 06. 29. | ₩37,635 | -1.03% | ₩37,094.65 | ₩38,025 | ₩36,415 | 239,472 |
| 2026. 06. 25. | ₩40,555 | +3.75% | ₩38,095.11 | ₩40,665 | ₩39,910 | 116,435 |
| 2026. 06. 24. | ₩39,090 | +1.05% | ₩38,282.03 | ₩39,305 | ₩38,080 | 227,884 |
| 2026. 06. 23. | ₩38,685 | -6.77% | ₩41,068.09 | ₩41,550 | ₩38,625 | 281,056 |
| 2026. 06. 22. | ₩41,495 | +2.93% | ₩41,201.68 | ₩41,545 | ₩40,220 | 380,543 |
| 2026. 06. 18. | ₩39,985 | +1.36% | ₩39,230.03 | ₩40,090 | ₩39,460 | 294,735 |
| 2026. 06. 17. | ₩39,450 | -0.63% | ₩38,535.23 | ₩39,505 | ₩38,390 | 237,465 |
| 2026. 06. 16. | ₩39,700 | +2.29% | ₩39,359.41 | ₩39,810 | ₩39,010 | 678,798 |
| 2026. 06. 15. | ₩38,810 | +5.36% | ₩36,879.91 | ₩38,810 | ₩38,040 | 273,490 |
| 2026. 06. 11. | ₩34,880 | +0.81% | ₩34,593.05 | ₩34,900 | ₩33,485 | 256,596 |
| 2026. 06. 10. | ₩34,600 | -5.85% | ₩35,253.23 | ₩35,715 | ₩34,080 | 173,071 |
| 2026. 06. 09. | ₩36,750 | +4.46% | ₩35,861.99 | ₩37,000 | ₩35,680 | 137,412 |
| 2026. 06. 08. | ₩35,180 | -7.66% | ₩35,436.86 | ₩36,900 | ₩34,900 | 358,125 |
| 2026. 06. 04. | ₩39,170 | +1.2% | ₩39,613.99 | ₩39,225 | ₩38,575 | 344,795 |
| 2026. 06. 01. | ₩38,075 | +1.32% | ₩37,680.76 | ₩38,620 | ₩37,700 | 303,506 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.