가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,110
기간 수익률
-575 (-3.67%)
거래량
258.7K
2026-09-17시 ₩15,070 고 ₩15,120 저 ₩15,000 종 ₩15,110MA5 ₩14,844MA20 ₩14,924MA60 ₩15,599
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 485540
- ISIN
- KR7485540009
- 유형
- ETF
- 기초지수
- KEDI 미국AI테크 TOP10 지수(PR)
- 기초지수 종가
- 13,052.04
- 상장좌수
- 20,450,000
- 거래량
- 258,678
- 거래대금
- ₩38.94억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩15,110 | +1.34% | ₩15,002.32 | ₩15,120 | ₩15,000 | 258,678 |
| 2026. 09. 16. | ₩14,910 | +0.54% | ₩14,859.08 | ₩14,915 | ₩14,810 | 354,865 |
| 2026. 09. 15. | ₩14,830 | +1.54% | ₩14,847.05 | ₩14,835 | ₩14,705 | 185,505 |
| 2026. 09. 14. | ₩14,605 | -0.65% | ₩14,832.17 | ₩14,680 | ₩14,555 | 126,451 |
| 2026. 09. 10. | ₩14,765 | -0.27% | ₩14,789.41 | ₩14,835 | ₩14,710 | 231,359 |
| 2026. 09. 09. | ₩14,805 | -0.3% | ₩14,763.79 | ₩14,870 | ₩14,765 | 154,567 |
| 2026. 09. 08. | ₩14,850 | -0.07% | ₩14,861.54 | ₩14,920 | ₩14,765 | 184,947 |
| 2026. 09. 07. | ₩14,860 | -0.77% | ₩14,805.54 | ₩14,910 | ₩14,740 | 179,084 |
| 2026. 09. 03. | ₩14,790 | +0.54% | ₩14,777.55 | ₩14,850 | ₩14,745 | 411,248 |
| 2026. 09. 02. | ₩14,710 | -1.61% | ₩14,742.15 | ₩14,825 | ₩14,695 | 86,503 |
| 2026. 09. 01. | ₩14,950 | +0% | ₩14,940.15 | ₩14,980 | ₩14,875 | 382,549 |
| 2026. 08. 31. | ₩14,950 | -0.3% | ₩14,934.73 | ₩15,005 | ₩14,905 | 86,637 |
| 2026. 08. 27. | ₩14,925 | +0.34% | ₩14,776.09 | ₩15,050 | ₩14,875 | 524,382 |
| 2026. 08. 26. | ₩14,875 | +0.44% | ₩14,878.31 | ₩14,920 | ₩14,785 | 247,273 |
| 2026. 08. 25. | ₩14,810 | +0.27% | ₩14,739.55 | ₩14,810 | ₩14,625 | 248,215 |
| 2026. 08. 24. | ₩14,770 | -0.57% | ₩14,848.79 | ₩14,950 | ₩14,730 | 81,080 |
| 2026. 08. 20. | ₩15,035 | +0.43% | ₩14,934.63 | ₩15,060 | ₩14,920 | 321,479 |
| 2026. 08. 19. | ₩14,970 | -2.38% | ₩15,016.19 | ₩15,170 | ₩14,925 | 179,801 |
| 2026. 08. 18. | ₩15,335 | -2.57% | ₩15,471.84 | ₩15,540 | ₩15,305 | 221,928 |
| 2026. 08. 13. | ₩15,620 | +0.1% | ₩15,610.64 | ₩15,630 | ₩15,515 | 154,912 |
| 2026. 08. 12. | ₩15,605 | -0.79% | ₩15,568.23 | ₩15,625 | ₩15,540 | 64,337 |
| 2026. 08. 11. | ₩15,730 | -0.69% | ₩15,703.07 | ₩15,770 | ₩15,695 | 57,193 |
| 2026. 08. 10. | ₩15,840 | +0.99% | ₩15,787.92 | ₩15,850 | ₩15,685 | 101,684 |
| 2026. 08. 06. | ₩15,690 | -1.35% | ₩15,704.16 | ₩15,740 | ₩15,555 | 259,983 |
| 2026. 08. 05. | ₩15,905 | +1.53% | ₩15,833.89 | ₩15,930 | ₩15,815 | 387,599 |
| 2026. 08. 04. | ₩15,665 | +3.16% | ₩15,615.17 | ₩15,680 | ₩15,410 | 380,610 |
| 2026. 08. 03. | ₩15,185 | +2.26% | ₩15,047.2 | ₩15,250 | ₩15,155 | 149,983 |
| 2026. 07. 30. | ₩14,085 | -1.88% | ₩14,010.55 | ₩14,320 | ₩14,030 | 701,223 |
| 2026. 07. 29. | ₩14,370 | -0.76% | ₩14,427.75 | ₩14,680 | ₩14,220 | 240,062 |
| 2026. 07. 28. | ₩14,480 | -4.01% | ₩14,656.02 | ₩14,725 | ₩14,450 | 76,624 |
| 2026. 07. 27. | ₩15,085 | +0.7% | ₩14,851.2 | ₩15,090 | ₩14,910 | 164,060 |
| 2026. 07. 23. | ₩15,460 | -1.47% | ₩15,606.21 | ₩15,630 | ₩15,425 | 374,655 |
| 2026. 07. 22. | ₩15,690 | +0.16% | ₩15,793.31 | ₩15,820 | ₩15,685 | 135,502 |
| 2026. 07. 21. | ₩15,665 | +1.56% | ₩15,509.31 | ₩15,680 | ₩15,510 | 92,262 |
| 2026. 07. 20. | ₩15,425 | -4.81% | ₩15,429.18 | ₩15,655 | ₩15,425 | 158,658 |
| 2026. 07. 15. | ₩16,175 | +1.16% | ₩16,047.68 | ₩16,245 | ₩16,100 | 540,951 |
| 2026. 07. 14. | ₩15,990 | -0.87% | ₩15,905.9 | ₩16,020 | ₩15,780 | 280,637 |
| 2026. 07. 13. | ₩16,130 | +0.28% | ₩16,345.83 | ₩16,360 | ₩16,125 | 463,609 |
| 2026. 07. 09. | ₩16,055 | +1.61% | ₩15,967.33 | ₩16,055 | ₩15,920 | 143,273 |
| 2026. 07. 08. | ₩15,800 | -1.83% | ₩15,829.33 | ₩16,075 | ₩15,800 | 192,787 |
| 2026. 07. 07. | ₩16,095 | +0.09% | ₩16,238.76 | ₩16,245 | ₩15,995 | 141,386 |
| 2026. 07. 06. | ₩16,080 | +0.06% | ₩15,941.3 | ₩16,195 | ₩16,040 | 79,461 |
| 2026. 07. 02. | ₩16,450 | +0% | ₩16,527.86 | ₩16,580 | ₩16,420 | 120,810 |
| 2026. 07. 01. | ₩16,450 | +1.26% | ₩16,553.67 | ₩16,545 | ₩16,415 | 137,168 |
| 2026. 06. 30. | ₩16,245 | +2.23% | ₩16,206.33 | ₩16,275 | ₩16,090 | 213,872 |
| 2026. 06. 29. | ₩15,890 | +2.55% | ₩15,728.08 | ₩15,895 | ₩15,650 | 207,042 |
| 2026. 06. 25. | ₩16,085 | +0.28% | ₩15,874.03 | ₩16,230 | ₩16,040 | 233,606 |
| 2026. 06. 24. | ₩16,040 | +0.28% | ₩15,945.29 | ₩16,085 | ₩15,885 | 338,565 |
| 2026. 06. 23. | ₩15,995 | -3.56% | ₩16,390.17 | ₩16,385 | ₩15,995 | 528,719 |
| 2026. 06. 22. | ₩16,585 | +0.73% | ₩16,688.91 | ₩16,585 | ₩16,400 | 461,748 |
| 2026. 06. 18. | ₩16,350 | -0.4% | ₩16,199.21 | ₩16,400 | ₩16,230 | 845,745 |
| 2026. 06. 17. | ₩16,415 | -0.82% | ₩16,344.53 | ₩16,445 | ₩16,305 | 193,857 |
| 2026. 06. 16. | ₩16,550 | +0.95% | ₩16,576.66 | ₩16,620 | ₩16,505 | 287,355 |
| 2026. 06. 15. | ₩16,395 | +1.86% | ₩16,029.07 | ₩16,435 | ₩16,225 | 329,981 |
| 2026. 06. 11. | ₩16,020 | -1.45% | ₩15,915.39 | ₩16,020 | ₩15,710 | 259,620 |
| 2026. 06. 10. | ₩16,255 | -1.28% | ₩16,364.82 | ₩16,370 | ₩16,160 | 187,180 |
| 2026. 06. 09. | ₩16,465 | -0.21% | ₩16,376.21 | ₩16,580 | ₩16,380 | 596,018 |
| 2026. 06. 08. | ₩16,500 | -4.01% | ₩16,498.22 | ₩16,820 | ₩16,450 | 390,600 |
| 2026. 06. 04. | ₩17,120 | -1.95% | ₩17,276.84 | ₩17,140 | ₩16,970 | 552,307 |
| 2026. 06. 01. | ₩17,445 | +0.84% | ₩17,276.29 | ₩17,615 | ₩17,360 | 1,512,032 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.