가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,515
기간 수익률
-120 (-0.55%)
거래량
34.3K
2026-09-17시 ₩21,280 고 ₩21,915 저 ₩21,280 종 ₩21,515MA5 ₩21,074MA20 ₩21,542MA60 ₩24,074
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 483340
- ISIN
- KR7483340006
- 유형
- ETF
- 기초지수
- KEDI 글로벌 AI 클라우드 지수
- 기초지수 종가
- 7,457.07
- 상장좌수
- 11,300,000
- 거래량
- 34,303
- 거래대금
- ₩7.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩21,515 | +2.6% | ₩21,298.07 | ₩21,915 | ₩21,280 | 34,303 |
| 2026. 09. 16. | ₩20,970 | +1.13% | ₩20,834.06 | ₩20,970 | ₩20,540 | 43,527 |
| 2026. 09. 15. | ₩20,735 | -0.26% | ₩20,743.47 | ₩20,805 | ₩20,595 | 66,177 |
| 2026. 09. 14. | ₩20,790 | -1.54% | ₩21,314.26 | ₩20,970 | ₩20,715 | 48,924 |
| 2026. 09. 10. | ₩21,360 | -0.79% | ₩21,400.57 | ₩21,525 | ₩21,160 | 154,228 |
| 2026. 09. 09. | ₩21,530 | +1.82% | ₩21,435.32 | ₩21,665 | ₩21,285 | 131,703 |
| 2026. 09. 08. | ₩21,145 | +0.95% | ₩21,032.25 | ₩21,575 | ₩20,950 | 116,256 |
| 2026. 09. 07. | ₩20,945 | +0.7% | ₩20,955.69 | ₩21,170 | ₩20,830 | 131,762 |
| 2026. 09. 03. | ₩20,545 | -0.53% | ₩20,559 | ₩21,040 | ₩20,415 | 315,981 |
| 2026. 09. 02. | ₩20,655 | -3.21% | ₩20,762.8 | ₩21,185 | ₩20,635 | 83,838 |
| 2026. 09. 01. | ₩21,340 | -0.09% | ₩21,287.14 | ₩21,580 | ₩21,070 | 49,556 |
| 2026. 08. 31. | ₩21,360 | -1.11% | ₩21,301.9 | ₩21,425 | ₩21,070 | 58,058 |
| 2026. 08. 27. | ₩22,070 | +1.85% | ₩21,772.72 | ₩22,350 | ₩21,920 | 172,338 |
| 2026. 08. 26. | ₩21,670 | +0.28% | ₩21,680.35 | ₩21,785 | ₩21,485 | 78,131 |
| 2026. 08. 25. | ₩21,610 | +0.96% | ₩21,373.6 | ₩21,610 | ₩21,060 | 178,121 |
| 2026. 08. 24. | ₩21,405 | -2.59% | ₩21,705.11 | ₩21,945 | ₩21,335 | 194,170 |
| 2026. 08. 20. | ₩22,130 | +0.57% | ₩21,897.72 | ₩22,180 | ₩21,740 | 97,235 |
| 2026. 08. 19. | ₩22,005 | -5.7% | ₩22,247.12 | ₩22,500 | ₩21,940 | 210,142 |
| 2026. 08. 18. | ₩23,335 | -1.95% | ₩23,640.67 | ₩23,990 | ₩23,225 | 367,807 |
| 2026. 08. 13. | ₩23,720 | +2.57% | ₩23,695.73 | ₩23,735 | ₩23,510 | 197,249 |
| 2026. 08. 12. | ₩23,125 | +0.52% | ₩22,802.75 | ₩23,170 | ₩22,830 | 147,049 |
| 2026. 08. 11. | ₩23,005 | -1.94% | ₩22,929.05 | ₩23,460 | ₩22,750 | 101,272 |
| 2026. 08. 10. | ₩23,460 | +1.56% | ₩23,280 | ₩23,470 | ₩23,035 | 83,054 |
| 2026. 08. 06. | ₩23,075 | -3.95% | ₩23,220.78 | ₩23,400 | ₩22,830 | 132,174 |
| 2026. 08. 05. | ₩24,025 | +4.52% | ₩23,900.92 | ₩24,105 | ₩23,760 | 139,500 |
| 2026. 08. 04. | ₩22,985 | +3.47% | ₩22,743.66 | ₩23,025 | ₩22,345 | 186,472 |
| 2026. 08. 03. | ₩22,215 | -0.91% | ₩21,921.38 | ₩22,435 | ₩22,135 | 111,763 |
| 2026. 07. 30. | ₩20,185 | -3.26% | ₩20,192.05 | ₩20,850 | ₩20,085 | 257,651 |
| 2026. 07. 29. | ₩20,865 | -2.95% | ₩21,067.22 | ₩21,700 | ₩20,305 | 530,543 |
| 2026. 07. 28. | ₩21,500 | -5.89% | ₩21,949.14 | ₩22,210 | ₩21,415 | 392,414 |
| 2026. 07. 27. | ₩22,845 | -0.95% | ₩22,340.26 | ₩23,500 | ₩22,470 | 168,735 |
| 2026. 07. 23. | ₩23,805 | +0.51% | ₩23,736.5 | ₩24,460 | ₩23,625 | 282,896 |
| 2026. 07. 22. | ₩23,685 | +0.89% | ₩23,946.23 | ₩24,760 | ₩23,675 | 275,177 |
| 2026. 07. 21. | ₩23,475 | +3.21% | ₩22,950.46 | ₩23,495 | ₩22,900 | 211,720 |
| 2026. 07. 20. | ₩22,745 | -6.3% | ₩22,678.64 | ₩24,110 | ₩22,730 | 451,122 |
| 2026. 07. 15. | ₩25,175 | +1.82% | ₩24,806.82 | ₩25,955 | ₩24,915 | 163,026 |
| 2026. 07. 14. | ₩24,725 | -0.84% | ₩24,481.56 | ₩24,765 | ₩23,995 | 605,729 |
| 2026. 07. 13. | ₩24,935 | -3.3% | ₩25,521.3 | ₩25,810 | ₩24,930 | 182,464 |
| 2026. 07. 09. | ₩25,600 | +3.48% | ₩25,367.23 | ₩25,610 | ₩25,175 | 242,095 |
| 2026. 07. 08. | ₩24,740 | -4.61% | ₩24,842.55 | ₩25,935 | ₩24,740 | 2,390,913 |
| 2026. 07. 07. | ₩25,935 | -0.84% | ₩26,252.29 | ₩26,365 | ₩25,605 | 1,266,796 |
| 2026. 07. 06. | ₩26,155 | +1.36% | ₩25,843.38 | ₩26,600 | ₩25,955 | 223,720 |
| 2026. 07. 02. | ₩26,715 | -4.76% | ₩26,964.01 | ₩27,495 | ₩26,660 | 198,468 |
| 2026. 07. 01. | ₩28,050 | +1.39% | ₩28,238.33 | ₩28,490 | ₩28,000 | 308,721 |
| 2026. 06. 30. | ₩27,665 | +3.34% | ₩27,526.76 | ₩27,995 | ₩27,265 | 335,146 |
| 2026. 06. 29. | ₩26,770 | +1% | ₩26,486.94 | ₩26,770 | ₩26,225 | 393,706 |
| 2026. 06. 25. | ₩27,935 | +1.79% | ₩27,189.92 | ₩28,000 | ₩27,530 | 619,639 |
| 2026. 06. 24. | ₩27,445 | +0.79% | ₩27,152.05 | ₩27,490 | ₩26,970 | 1,627,580 |
| 2026. 06. 23. | ₩27,230 | -5.5% | ₩28,140.81 | ₩28,487 | ₩27,230 | 609,502 |
| 2026. 06. 22. | ₩28,815 | +0.79% | ₩28,805.3 | ₩28,840 | ₩28,050 | 525,616 |
| 2026. 06. 18. | ₩28,235 | +2.02% | ₩27,782.63 | ₩28,250 | ₩27,950 | 371,803 |
| 2026. 06. 17. | ₩27,675 | -0.65% | ₩27,337.44 | ₩27,675 | ₩27,200 | 698,100 |
| 2026. 06. 16. | ₩27,855 | +0.43% | ₩27,942.04 | ₩28,495 | ₩27,720 | 540,551 |
| 2026. 06. 15. | ₩27,735 | +2.48% | ₩26,829.67 | ₩27,860 | ₩27,105 | 474,089 |
| 2026. 06. 11. | ₩25,825 | -2.05% | ₩25,668.9 | ₩26,360 | ₩25,200 | 986,304 |
| 2026. 06. 10. | ₩26,365 | -3% | ₩26,286.57 | ₩26,900 | ₩26,210 | 276,181 |
| 2026. 06. 09. | ₩27,180 | +2.64% | ₩26,676.19 | ₩27,290 | ₩26,860 | 588,456 |
| 2026. 06. 08. | ₩26,480 | -7.88% | ₩26,253.35 | ₩27,500 | ₩25,555 | 1,236,872 |
| 2026. 06. 04. | ₩29,045 | -0.15% | ₩29,885.89 | ₩30,010 | ₩28,650 | 975,251 |
| 2026. 06. 01. | ₩28,295 | +1.2% | ₩28,007.84 | ₩28,500 | ₩27,960 | 515,362 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.