가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,690
기간 수익률
+4,115 (+32.72%)
거래량
101.9K
2026-09-17시 ₩16,570 고 ₩16,735 저 ₩16,555 종 ₩16,690MA5 ₩16,172MA20 ₩16,081MA60 ₩15,531
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 481180
- ISIN
- KR7481180008
- 유형
- ETF
- 기초지수
- KEDI 미국 AI 소프트웨어지수(PR)
- 기초지수 종가
- 5,439.21
- 상장좌수
- 8,700,000
- 거래량
- 101,905
- 거래대금
- ₩16.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩16,690 | +1.09% | ₩16,566.92 | ₩16,735 | ₩16,555 | 101,905 |
| 2026. 09. 16. | ₩16,510 | +0.79% | ₩16,456.81 | ₩16,525 | ₩16,350 | 211,349 |
| 2026. 09. 15. | ₩16,380 | +4.76% | ₩16,476.49 | ₩16,420 | ₩16,245 | 87,132 |
| 2026. 09. 14. | ₩15,635 | -0.22% | ₩15,558.45 | ₩15,665 | ₩15,345 | 113,196 |
| 2026. 09. 10. | ₩15,645 | -0.19% | ₩15,631.11 | ₩15,720 | ₩15,570 | 53,569 |
| 2026. 09. 09. | ₩15,675 | -0.7% | ₩15,623.47 | ₩15,760 | ₩15,590 | 88,413 |
| 2026. 09. 08. | ₩15,785 | -0.57% | ₩15,891.37 | ₩15,900 | ₩15,735 | 74,638 |
| 2026. 09. 07. | ₩15,875 | -2.22% | ₩15,831.44 | ₩15,975 | ₩15,760 | 147,577 |
| 2026. 09. 03. | ₩15,895 | -1.15% | ₩15,598.24 | ₩16,080 | ₩15,815 | 147,678 |
| 2026. 09. 02. | ₩16,080 | -4.43% | ₩16,213.16 | ₩16,295 | ₩16,070 | 116,515 |
| 2026. 09. 01. | ₩16,825 | +1.42% | ₩16,845.4 | ₩17,575 | ₩16,750 | 186,226 |
| 2026. 08. 31. | ₩16,590 | -1.34% | ₩16,683.51 | ₩16,810 | ₩16,530 | 94,432 |
| 2026. 08. 27. | ₩16,080 | +3.54% | ₩15,701.48 | ₩16,205 | ₩16,000 | 84,323 |
| 2026. 08. 26. | ₩15,530 | -1.71% | ₩15,640.72 | ₩15,620 | ₩15,465 | 55,415 |
| 2026. 08. 25. | ₩15,800 | -1.03% | ₩15,750.92 | ₩15,800 | ₩15,625 | 46,367 |
| 2026. 08. 24. | ₩15,965 | +1.69% | ₩15,937.75 | ₩16,000 | ₩15,765 | 57,946 |
| 2026. 08. 20. | ₩15,980 | -0.37% | ₩15,977.83 | ₩16,080 | ₩15,905 | 89,184 |
| 2026. 08. 19. | ₩16,040 | -0.5% | ₩16,066.44 | ₩16,230 | ₩15,980 | 84,640 |
| 2026. 08. 18. | ₩16,120 | -4.92% | ₩16,276.75 | ₩16,385 | ₩16,085 | 164,383 |
| 2026. 08. 13. | ₩16,520 | +0.03% | ₩16,590.11 | ₩16,555 | ₩16,385 | 154,120 |
| 2026. 08. 12. | ₩16,515 | -0.66% | ₩16,526.59 | ₩16,600 | ₩16,455 | 139,974 |
| 2026. 08. 11. | ₩16,625 | +1.43% | ₩16,707.25 | ₩16,775 | ₩16,620 | 173,571 |
| 2026. 08. 10. | ₩16,390 | +2.28% | ₩16,297.03 | ₩16,655 | ₩16,150 | 218,548 |
| 2026. 08. 06. | ₩15,960 | -2.92% | ₩16,266.33 | ₩16,015 | ₩15,805 | 108,152 |
| 2026. 08. 05. | ₩16,440 | +3.2% | ₩16,436.38 | ₩16,550 | ₩16,390 | 262,584 |
| 2026. 08. 04. | ₩15,930 | +5.6% | ₩15,588.43 | ₩15,947 | ₩15,650 | 254,408 |
| 2026. 08. 03. | ₩15,085 | +1.69% | ₩14,988.4 | ₩15,200 | ₩15,040 | 88,572 |
| 2026. 07. 30. | ₩14,750 | +2.36% | ₩14,450.03 | ₩14,890 | ₩14,670 | 128,547 |
| 2026. 07. 29. | ₩14,410 | -0.96% | ₩14,431.14 | ₩14,605 | ₩14,300 | 100,412 |
| 2026. 07. 28. | ₩14,550 | +1.36% | ₩14,545.17 | ₩14,600 | ₩14,420 | 48,023 |
| 2026. 07. 27. | ₩14,355 | +1.95% | ₩14,181.22 | ₩14,360 | ₩14,160 | 19,488 |
| 2026. 07. 23. | ₩14,475 | -3.21% | ₩14,416.18 | ₩14,645 | ₩14,435 | 58,473 |
| 2026. 07. 22. | ₩14,955 | -0.3% | ₩14,978.15 | ₩15,000 | ₩14,875 | 43,595 |
| 2026. 07. 21. | ₩15,000 | -0.3% | ₩15,018.09 | ₩15,100 | ₩14,965 | 82,532 |
| 2026. 07. 20. | ₩15,045 | -1.54% | ₩15,081.75 | ₩15,240 | ₩15,005 | 41,022 |
| 2026. 07. 15. | ₩15,300 | +1.36% | ₩15,260.87 | ₩15,430 | ₩15,260 | 75,739 |
| 2026. 07. 14. | ₩15,095 | -0.53% | ₩15,164.64 | ₩15,175 | ₩15,000 | 59,238 |
| 2026. 07. 13. | ₩15,175 | -2.1% | ₩15,245.93 | ₩15,240 | ₩15,045 | 122,132 |
| 2026. 07. 09. | ₩15,415 | +0.1% | ₩15,379.31 | ₩15,425 | ₩15,210 | 127,399 |
| 2026. 07. 08. | ₩15,400 | -2.84% | ₩15,469.63 | ₩15,670 | ₩15,400 | 144,874 |
| 2026. 07. 07. | ₩15,850 | +1.54% | ₩15,822.01 | ₩15,860 | ₩15,705 | 100,494 |
| 2026. 07. 06. | ₩15,610 | -0.76% | ₩15,629.63 | ₩15,870 | ₩15,580 | 57,803 |
| 2026. 07. 02. | ₩15,915 | +3.18% | ₩15,966.83 | ₩15,970 | ₩15,810 | 135,946 |
| 2026. 07. 01. | ₩15,425 | +1.15% | ₩15,450.17 | ₩15,520 | ₩15,330 | 89,244 |
| 2026. 06. 30. | ₩15,250 | +2.97% | ₩15,222.59 | ₩15,290 | ₩15,110 | 92,579 |
| 2026. 06. 29. | ₩14,810 | +6.47% | ₩14,722.95 | ₩14,880 | ₩14,675 | 148,561 |
| 2026. 06. 25. | ₩14,240 | -1.83% | ₩14,215.36 | ₩14,555 | ₩14,210 | 262,127 |
| 2026. 06. 24. | ₩14,505 | +2.8% | ₩14,422.82 | ₩14,570 | ₩14,300 | 269,079 |
| 2026. 06. 23. | ₩14,110 | -3.02% | ₩14,334.39 | ₩14,405 | ₩14,085 | 187,115 |
| 2026. 06. 22. | ₩14,550 | +1.46% | ₩14,666.12 | ₩14,630 | ₩14,250 | 100,526 |
| 2026. 06. 18. | ₩14,690 | -1.21% | ₩14,606.58 | ₩14,765 | ₩14,585 | 144,613 |
| 2026. 06. 17. | ₩14,870 | -0.73% | ₩14,856.89 | ₩14,955 | ₩14,765 | 143,976 |
| 2026. 06. 16. | ₩14,980 | +0.54% | ₩15,009.73 | ₩15,090 | ₩14,910 | 87,950 |
| 2026. 06. 15. | ₩14,900 | +0.71% | ₩14,632.85 | ₩14,965 | ₩14,710 | 157,705 |
| 2026. 06. 11. | ₩14,750 | -1.57% | ₩14,911.36 | ₩14,790 | ₩14,535 | 213,239 |
| 2026. 06. 10. | ₩14,985 | -3.35% | ₩15,108.9 | ₩15,160 | ₩14,925 | 203,994 |
| 2026. 06. 09. | ₩15,505 | -0.93% | ₩15,447.03 | ₩15,700 | ₩15,440 | 187,094 |
| 2026. 06. 08. | ₩15,650 | -4.46% | ₩15,794.49 | ₩16,220 | ₩15,510 | 337,543 |
| 2026. 06. 04. | ₩16,080 | -8.11% | ₩16,408.62 | ₩16,080 | ₩15,245 | 763,028 |
| 2026. 06. 01. | ₩16,690 | +8.24% | ₩16,361.21 | ₩16,935 | ₩15,445 | 1,930,433 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.