가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,975
기간 수익률
-965 (-6.46%)
거래량
462.7K
2026-09-17시 ₩13,930 고 ₩14,020 저 ₩13,895 종 ₩13,975MA5 ₩13,664MA20 ₩13,934MA60 ₩15,115
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490590
- ISIN
- KR7490590007
- 유형
- ETF
- 기초지수
- KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)
- 기초지수 종가
- 10,743.23
- 상장좌수
- 55,700,000
- 거래량
- 462,740
- 거래대금
- ₩64.68억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,975 | +2.27% | ₩13,869.22 | ₩14,020 | ₩13,895 | 462,740 |
| 2026. 09. 16. | ₩13,665 | +1.18% | ₩13,592.76 | ₩13,670 | ₩13,500 | 205,511 |
| 2026. 09. 15. | ₩13,505 | +0.3% | ₩13,529.56 | ₩13,515 | ₩13,395 | 335,941 |
| 2026. 09. 14. | ₩13,465 | -0.85% | ₩13,723.87 | ₩13,575 | ₩13,425 | 247,450 |
| 2026. 09. 10. | ₩13,710 | -0.29% | ₩13,731.87 | ₩13,785 | ₩13,640 | 486,398 |
| 2026. 09. 09. | ₩13,750 | -0.58% | ₩13,703.5 | ₩13,825 | ₩13,680 | 576,567 |
| 2026. 09. 08. | ₩13,830 | +0.07% | ₩13,806.99 | ₩13,920 | ₩13,785 | 378,580 |
| 2026. 09. 07. | ₩13,820 | +0.62% | ₩13,755.11 | ₩13,855 | ₩13,720 | 555,542 |
| 2026. 09. 03. | ₩13,460 | +0.04% | ₩13,459.46 | ₩13,540 | ₩13,405 | 451,825 |
| 2026. 09. 02. | ₩13,455 | -2.46% | ₩13,531.22 | ₩13,635 | ₩13,440 | 456,886 |
| 2026. 09. 01. | ₩13,795 | -0.29% | ₩13,785.11 | ₩13,835 | ₩13,715 | 524,034 |
| 2026. 08. 31. | ₩13,835 | -1.04% | ₩13,810.35 | ₩13,955 | ₩13,540 | 621,243 |
| 2026. 08. 27. | ₩14,385 | +1.7% | ₩13,976.66 | ₩14,575 | ₩14,300 | 528,275 |
| 2026. 08. 26. | ₩14,145 | +0.5% | ₩14,143.68 | ₩14,200 | ₩14,045 | 800,377 |
| 2026. 08. 25. | ₩14,075 | +1.22% | ₩13,960.98 | ₩14,075 | ₩13,790 | 1,046,532 |
| 2026. 08. 24. | ₩13,905 | -2.52% | ₩14,127.96 | ₩14,265 | ₩13,590 | 750,839 |
| 2026. 08. 20. | ₩14,335 | +1.81% | ₩14,203.71 | ₩14,365 | ₩14,180 | 529,034 |
| 2026. 08. 19. | ₩14,080 | -3.79% | ₩14,200.07 | ₩14,490 | ₩14,020 | 731,999 |
| 2026. 08. 18. | ₩14,635 | -1.81% | ₩14,809.16 | ₩14,915 | ₩14,590 | 673,431 |
| 2026. 08. 13. | ₩14,845 | +1.26% | ₩14,802.04 | ₩14,845 | ₩14,735 | 599,648 |
| 2026. 08. 12. | ₩14,660 | +0% | ₩14,584.9 | ₩14,665 | ₩14,545 | 547,865 |
| 2026. 08. 11. | ₩14,660 | -1.58% | ₩14,629.36 | ₩14,840 | ₩14,600 | 525,257 |
| 2026. 08. 10. | ₩14,895 | +1.67% | ₩14,782.78 | ₩14,900 | ₩14,685 | 482,563 |
| 2026. 08. 06. | ₩14,620 | -3.24% | ₩14,669.8 | ₩14,715 | ₩14,445 | 688,841 |
| 2026. 08. 05. | ₩15,110 | +3.88% | ₩14,879.41 | ₩15,160 | ₩14,930 | 984,475 |
| 2026. 08. 04. | ₩14,545 | +4.23% | ₩14,286.76 | ₩14,545 | ₩14,195 | 652,657 |
| 2026. 08. 03. | ₩13,955 | +1.16% | ₩13,775.63 | ₩14,100 | ₩13,810 | 474,287 |
| 2026. 07. 30. | ₩12,700 | -3.61% | ₩12,725.23 | ₩12,975 | ₩12,655 | 782,105 |
| 2026. 07. 29. | ₩13,390 | -2.51% | ₩13,285.1 | ₩13,795 | ₩13,105 | 1,172,231 |
| 2026. 07. 28. | ₩13,735 | -4.65% | ₩13,939.01 | ₩14,115 | ₩13,675 | 725,096 |
| 2026. 07. 27. | ₩14,405 | -0.21% | ₩14,148.53 | ₩14,425 | ₩14,100 | 726,264 |
| 2026. 07. 23. | ₩14,805 | -0.2% | ₩14,822.49 | ₩14,980 | ₩14,725 | 617,009 |
| 2026. 07. 22. | ₩14,835 | -0.24% | ₩14,958.1 | ₩15,140 | ₩14,825 | 619,853 |
| 2026. 07. 21. | ₩14,870 | +2.87% | ₩14,568.71 | ₩14,875 | ₩14,455 | 868,292 |
| 2026. 07. 20. | ₩14,455 | -5.68% | ₩14,439.95 | ₩15,185 | ₩14,420 | 1,052,617 |
| 2026. 07. 15. | ₩15,575 | +1.47% | ₩15,405.71 | ₩15,635 | ₩15,475 | 667,852 |
| 2026. 07. 14. | ₩15,350 | -1.82% | ₩15,246.01 | ₩15,385 | ₩15,052 | 981,782 |
| 2026. 07. 13. | ₩15,635 | -0.95% | ₩15,869.12 | ₩15,905 | ₩15,620 | 811,269 |
| 2026. 07. 09. | ₩15,750 | +2.91% | ₩15,630.02 | ₩15,750 | ₩15,450 | 565,184 |
| 2026. 07. 08. | ₩15,305 | -3.62% | ₩15,370.21 | ₩15,695 | ₩15,305 | 808,282 |
| 2026. 07. 07. | ₩15,880 | +0.19% | ₩16,032.34 | ₩16,050 | ₩15,730 | 637,511 |
| 2026. 07. 06. | ₩15,850 | +0.16% | ₩15,667.12 | ₩16,230 | ₩15,775 | 651,780 |
| 2026. 07. 02. | ₩16,330 | -2.54% | ₩16,400.94 | ₩16,485 | ₩16,200 | 1,051,156 |
| 2026. 07. 01. | ₩16,755 | +2.26% | ₩16,843.53 | ₩16,845 | ₩16,660 | 1,158,993 |
| 2026. 06. 30. | ₩16,385 | +2.95% | ₩16,301.19 | ₩16,400 | ₩16,030 | 584,811 |
| 2026. 06. 29. | ₩15,915 | +1.21% | ₩15,745.37 | ₩15,975 | ₩15,680 | 775,197 |
| 2026. 06. 25. | ₩16,765 | +0.93% | ₩16,374.62 | ₩17,020 | ₩16,700 | 729,177 |
| 2026. 06. 24. | ₩16,610 | -1.01% | ₩16,475.42 | ₩16,640 | ₩16,400 | 1,403,144 |
| 2026. 06. 23. | ₩16,780 | -3.7% | ₩17,294.65 | ₩17,340 | ₩16,765 | 1,392,566 |
| 2026. 06. 22. | ₩17,425 | +1.01% | ₩17,459.38 | ₩17,425 | ₩16,735 | 708,290 |
| 2026. 06. 18. | ₩17,030 | +0.44% | ₩16,848.79 | ₩17,110 | ₩16,920 | 825,103 |
| 2026. 06. 17. | ₩16,955 | -1.97% | ₩16,756.73 | ₩16,990 | ₩16,610 | 1,335,337 |
| 2026. 06. 16. | ₩17,295 | +1.56% | ₩17,292.81 | ₩17,395 | ₩17,180 | 824,930 |
| 2026. 06. 15. | ₩17,030 | +3.15% | ₩16,557.37 | ₩17,030 | ₩16,820 | 956,130 |
| 2026. 06. 11. | ₩16,100 | -2.9% | ₩16,217.68 | ₩16,125 | ₩15,650 | 930,360 |
| 2026. 06. 10. | ₩16,580 | -3.15% | ₩16,701.06 | ₩16,900 | ₩16,400 | 1,073,971 |
| 2026. 06. 09. | ₩17,120 | +1.69% | ₩16,950.15 | ₩17,250 | ₩16,950 | 910,535 |
| 2026. 06. 08. | ₩16,835 | -6.65% | ₩16,836.29 | ₩17,490 | ₩16,500 | 1,777,205 |
| 2026. 06. 04. | ₩18,020 | +0.17% | ₩18,273.41 | ₩18,090 | ₩17,800 | 1,826,002 |
| 2026. 06. 01. | ₩17,305 | +2.09% | ₩17,105.62 | ₩17,485 | ₩16,960 | 1,683,373 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.