가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,880
기간 수익률
-120 (-0.75%)
거래량
222.2K
2026-09-17시 ₩15,815 고 ₩15,895 저 ₩15,775 종 ₩15,880MA5 ₩15,589MA20 ₩15,708MA60 ₩16,280
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490090
- ISIN
- KR7490090008
- 유형
- ETF
- 기초지수
- KEDI 미국AI빅테크10 지수(PR)
- 기초지수 종가
- 12,027.08
- 상장좌수
- 13,250,000
- 거래량
- 222,151
- 거래대금
- ₩35.15억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩15,880 | +1.31% | ₩15,780.03 | ₩15,895 | ₩15,775 | 222,151 |
| 2026. 09. 16. | ₩15,675 | +0.51% | ₩15,629.17 | ₩15,685 | ₩15,585 | 30,671 |
| 2026. 09. 15. | ₩15,595 | +1.17% | ₩15,638.05 | ₩15,610 | ₩15,490 | 90,778 |
| 2026. 09. 14. | ₩15,415 | -0.19% | ₩15,607.31 | ₩15,475 | ₩15,370 | 55,458 |
| 2026. 09. 10. | ₩15,380 | -0.71% | ₩15,375.74 | ₩15,450 | ₩15,325 | 114,116 |
| 2026. 09. 09. | ₩15,490 | -0.55% | ₩15,443.2 | ₩15,550 | ₩15,435 | 78,327 |
| 2026. 09. 08. | ₩15,575 | -0.16% | ₩15,601.73 | ₩15,620 | ₩15,470 | 77,308 |
| 2026. 09. 07. | ₩15,600 | -1.33% | ₩15,542.84 | ₩15,650 | ₩15,480 | 139,681 |
| 2026. 09. 03. | ₩15,665 | +0.42% | ₩15,644.15 | ₩15,715 | ₩15,615 | 276,034 |
| 2026. 09. 02. | ₩15,600 | -1.02% | ₩15,641.81 | ₩15,740 | ₩15,590 | 177,233 |
| 2026. 09. 01. | ₩15,760 | -0.32% | ₩15,744.53 | ₩15,785 | ₩15,680 | 191,931 |
| 2026. 08. 31. | ₩15,810 | -0.09% | ₩15,790.55 | ₩15,900 | ₩15,785 | 59,981 |
| 2026. 08. 27. | ₩15,685 | +0.13% | ₩15,584.61 | ₩15,825 | ₩15,660 | 192,547 |
| 2026. 08. 26. | ₩15,665 | +0.22% | ₩15,662.3 | ₩15,700 | ₩15,585 | 133,999 |
| 2026. 08. 25. | ₩15,630 | +0.39% | ₩15,580.61 | ₩15,630 | ₩15,485 | 39,310 |
| 2026. 08. 24. | ₩15,570 | -0.73% | ₩15,628.34 | ₩15,720 | ₩15,550 | 36,498 |
| 2026. 08. 20. | ₩15,905 | +0.54% | ₩15,836.61 | ₩15,940 | ₩15,805 | 93,661 |
| 2026. 08. 19. | ₩15,820 | -1.53% | ₩15,848.01 | ₩16,055 | ₩15,795 | 70,304 |
| 2026. 08. 18. | ₩16,065 | -2.43% | ₩16,181.08 | ₩16,250 | ₩16,035 | 283,765 |
| 2026. 08. 13. | ₩16,365 | -0.06% | ₩16,354.51 | ₩16,365 | ₩16,250 | 213,275 |
| 2026. 08. 12. | ₩16,375 | -0.91% | ₩16,340.41 | ₩16,375 | ₩16,310 | 58,954 |
| 2026. 08. 11. | ₩16,525 | -0.78% | ₩16,494.61 | ₩16,585 | ₩16,470 | 51,207 |
| 2026. 08. 10. | ₩16,655 | +1.06% | ₩16,606.23 | ₩16,665 | ₩16,490 | 66,009 |
| 2026. 08. 06. | ₩16,520 | -0.87% | ₩16,484.39 | ₩16,560 | ₩16,380 | 101,162 |
| 2026. 08. 05. | ₩16,665 | +1.68% | ₩16,546.83 | ₩16,730 | ₩16,600 | 284,554 |
| 2026. 08. 04. | ₩16,390 | +2.09% | ₩16,366.23 | ₩16,405 | ₩16,185 | 261,237 |
| 2026. 08. 03. | ₩16,055 | +2.26% | ₩15,923.75 | ₩16,095 | ₩16,010 | 81,136 |
| 2026. 07. 30. | ₩15,355 | -1.03% | ₩15,225.61 | ₩15,560 | ₩15,335 | 150,639 |
| 2026. 07. 29. | ₩15,515 | -0.13% | ₩15,577.76 | ₩15,830 | ₩15,420 | 106,305 |
| 2026. 07. 28. | ₩15,535 | -3.12% | ₩15,690.76 | ₩15,800 | ₩15,510 | 214,030 |
| 2026. 07. 27. | ₩16,035 | +1.65% | ₩15,840.24 | ₩16,150 | ₩15,870 | 82,248 |
| 2026. 07. 23. | ₩16,200 | -1.28% | ₩16,358.81 | ₩16,405 | ₩16,200 | 71,624 |
| 2026. 07. 22. | ₩16,410 | -0.33% | ₩16,545.55 | ₩16,555 | ₩16,410 | 51,765 |
| 2026. 07. 21. | ₩16,465 | +0.76% | ₩16,356.43 | ₩16,510 | ₩16,340 | 47,115 |
| 2026. 07. 20. | ₩16,340 | -3.83% | ₩16,370.92 | ₩16,575 | ₩16,340 | 95,422 |
| 2026. 07. 15. | ₩16,725 | +0.78% | ₩16,606.17 | ₩16,815 | ₩16,640 | 82,201 |
| 2026. 07. 14. | ₩16,595 | -0.98% | ₩16,542.61 | ₩16,635 | ₩16,420 | 83,736 |
| 2026. 07. 13. | ₩16,760 | +0.48% | ₩16,884.63 | ₩16,890 | ₩16,735 | 183,341 |
| 2026. 07. 09. | ₩16,725 | +1.58% | ₩16,654.22 | ₩16,745 | ₩16,580 | 497,914 |
| 2026. 07. 08. | ₩16,465 | -1.99% | ₩16,468.32 | ₩16,750 | ₩16,465 | 637,536 |
| 2026. 07. 07. | ₩16,800 | +0.66% | ₩16,858.58 | ₩16,900 | ₩16,695 | 288,629 |
| 2026. 07. 06. | ₩16,690 | -0.42% | ₩16,617.37 | ₩16,880 | ₩16,660 | 242,249 |
| 2026. 07. 02. | ₩16,930 | +0.68% | ₩16,942.95 | ₩17,000 | ₩16,870 | 199,690 |
| 2026. 07. 01. | ₩16,815 | +1.6% | ₩16,898.12 | ₩16,905 | ₩16,770 | 131,934 |
| 2026. 06. 30. | ₩16,550 | +1.66% | ₩16,517.87 | ₩16,555 | ₩16,440 | 98,069 |
| 2026. 06. 29. | ₩16,280 | +3.17% | ₩16,126.64 | ₩16,292 | ₩16,065 | 364,298 |
| 2026. 06. 25. | ₩16,460 | -0.36% | ₩16,397.53 | ₩16,600 | ₩16,400 | 269,398 |
| 2026. 06. 24. | ₩16,520 | +0% | ₩16,468.8 | ₩16,580 | ₩16,405 | 120,735 |
| 2026. 06. 23. | ₩16,520 | -3.08% | ₩16,797.57 | ₩16,820 | ₩16,510 | 219,517 |
| 2026. 06. 22. | ₩17,045 | +0.92% | ₩17,137.68 | ₩17,045 | ₩16,860 | 273,339 |
| 2026. 06. 18. | ₩16,800 | -0.03% | ₩16,658.94 | ₩16,850 | ₩16,700 | 359,654 |
| 2026. 06. 17. | ₩16,805 | -0.5% | ₩16,754.66 | ₩16,840 | ₩16,710 | 155,592 |
| 2026. 06. 16. | ₩16,890 | +0.69% | ₩16,911.99 | ₩16,980 | ₩16,865 | 338,684 |
| 2026. 06. 15. | ₩16,775 | +0.99% | ₩16,445.19 | ₩16,800 | ₩16,610 | 447,505 |
| 2026. 06. 11. | ₩16,545 | -0.96% | ₩16,423.94 | ₩16,545 | ₩16,240 | 161,148 |
| 2026. 06. 10. | ₩16,705 | -1.15% | ₩16,785.34 | ₩16,750 | ₩16,605 | 90,067 |
| 2026. 06. 09. | ₩16,900 | -0.94% | ₩16,838.39 | ₩17,075 | ₩16,830 | 117,946 |
| 2026. 06. 08. | ₩17,060 | -3.23% | ₩17,041.11 | ₩17,380 | ₩16,860 | 213,229 |
| 2026. 06. 04. | ₩17,545 | -1.46% | ₩17,657.74 | ₩17,570 | ₩17,420 | 230,100 |
| 2026. 06. 01. | ₩17,715 | +0.62% | ₩17,575.79 | ₩17,885 | ₩17,680 | 174,445 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.