가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,290
기간 수익률
-5,040 (-17.18%)
거래량
34.2K
2026-09-17시 ₩24,125 고 ₩24,425 저 ₩24,125 종 ₩24,290MA5 ₩23,937MA20 ₩24,583MA60 ₩29,096
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 491010
- ISIN
- KR7491010005
- 유형
- ETF
- 기초지수
- Mirae Asset AI Infrastructure 지수(PR)
- 기초지수 종가
- 4,707.85
- 상장좌수
- 25,290,000
- 거래량
- 34,233
- 거래대금
- ₩8.33억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩24,290 | +2.86% | ₩24,108.24 | ₩24,425 | ₩24,125 | 34,233 |
| 2026. 09. 16. | ₩23,615 | +0.85% | ₩23,458.77 | ₩23,665 | ₩23,300 | 42,609 |
| 2026. 09. 15. | ₩23,415 | -1.37% | ₩23,365.78 | ₩23,740 | ₩23,150 | 45,289 |
| 2026. 09. 14. | ₩23,740 | -1.78% | ₩24,583.35 | ₩24,315 | ₩23,665 | 87,894 |
| 2026. 09. 10. | ₩24,625 | -2.48% | ₩24,692.54 | ₩25,195 | ₩24,420 | 96,182 |
| 2026. 09. 09. | ₩25,250 | +2.27% | ₩25,103.62 | ₩25,335 | ₩24,970 | 94,968 |
| 2026. 09. 08. | ₩24,690 | +0.53% | ₩24,512.68 | ₩24,910 | ₩24,600 | 296,713 |
| 2026. 09. 07. | ₩24,560 | +2.85% | ₩24,243.43 | ₩24,640 | ₩24,330 | 267,671 |
| 2026. 09. 03. | ₩23,125 | +0.13% | ₩23,180.36 | ₩23,250 | ₩23,085 | 58,239 |
| 2026. 09. 02. | ₩23,095 | -2.45% | ₩23,412.73 | ₩23,645 | ₩23,055 | 71,182 |
| 2026. 09. 01. | ₩23,675 | -0.53% | ₩23,633.17 | ₩23,710 | ₩23,500 | 50,029 |
| 2026. 08. 31. | ₩23,800 | -2.68% | ₩23,656.21 | ₩24,100 | ₩23,500 | 55,445 |
| 2026. 08. 27. | ₩25,110 | +2.53% | ₩24,650.26 | ₩25,410 | ₩24,870 | 68,297 |
| 2026. 08. 26. | ₩24,490 | -0.1% | ₩24,476.09 | ₩24,680 | ₩23,910 | 80,412 |
| 2026. 08. 25. | ₩24,515 | +0.95% | ₩24,143.72 | ₩24,515 | ₩23,840 | 81,672 |
| 2026. 08. 24. | ₩24,285 | -3.11% | ₩24,799.78 | ₩25,265 | ₩24,245 | 88,379 |
| 2026. 08. 20. | ₩25,430 | -0.12% | ₩25,100.38 | ₩25,675 | ₩25,185 | 158,843 |
| 2026. 08. 19. | ₩25,460 | -7.45% | ₩25,921.85 | ₩26,995 | ₩25,360 | 208,014 |
| 2026. 08. 18. | ₩27,510 | +1.7% | ₩28,059.71 | ₩28,225 | ₩27,460 | 161,167 |
| 2026. 08. 13. | ₩26,980 | +3.21% | ₩26,774.04 | ₩27,180 | ₩26,760 | 104,093 |
| 2026. 08. 12. | ₩26,140 | +2.51% | ₩25,831.91 | ₩26,200 | ₩25,700 | 97,879 |
| 2026. 08. 11. | ₩25,500 | -2.43% | ₩25,466.4 | ₩26,070 | ₩25,385 | 89,244 |
| 2026. 08. 10. | ₩26,135 | +0.79% | ₩25,904.25 | ₩26,250 | ₩25,805 | 102,482 |
| 2026. 08. 06. | ₩25,990 | -3.24% | ₩26,341.33 | ₩26,790 | ₩25,685 | 90,424 |
| 2026. 08. 05. | ₩26,860 | +2.05% | ₩26,469.25 | ₩27,180 | ₩26,610 | 103,533 |
| 2026. 08. 04. | ₩26,320 | +2.23% | ₩25,851.71 | ₩26,490 | ₩25,665 | 112,271 |
| 2026. 08. 03. | ₩25,745 | +1.1% | ₩25,148.49 | ₩26,170 | ₩25,450 | 124,682 |
| 2026. 07. 30. | ₩23,110 | -5.09% | ₩22,944.83 | ₩23,775 | ₩23,010 | 221,166 |
| 2026. 07. 29. | ₩24,350 | -5.88% | ₩24,625.84 | ₩25,870 | ₩23,485 | 381,786 |
| 2026. 07. 28. | ₩25,870 | -7.94% | ₩26,903.99 | ₩27,375 | ₩25,827 | 143,590 |
| 2026. 07. 27. | ₩28,100 | -1.68% | ₩27,429.25 | ₩28,190 | ₩27,520 | 82,984 |
| 2026. 07. 23. | ₩29,225 | +0.02% | ₩29,034.46 | ₩29,640 | ₩29,185 | 91,140 |
| 2026. 07. 22. | ₩29,220 | +3.12% | ₩29,273.4 | ₩30,000 | ₩29,195 | 107,524 |
| 2026. 07. 21. | ₩28,335 | +3.41% | ₩27,386.09 | ₩28,390 | ₩27,305 | 251,456 |
| 2026. 07. 20. | ₩27,400 | -6.61% | ₩27,353.72 | ₩28,855 | ₩26,905 | 218,569 |
| 2026. 07. 15. | ₩30,685 | +1.64% | ₩30,264.31 | ₩30,940 | ₩30,390 | 203,858 |
| 2026. 07. 14. | ₩30,190 | -0.72% | ₩29,902.19 | ₩30,190 | ₩29,365 | 391,794 |
| 2026. 07. 13. | ₩30,410 | -4.64% | ₩31,672.01 | ₩31,950 | ₩30,405 | 337,810 |
| 2026. 07. 09. | ₩31,430 | +3.05% | ₩31,098.88 | ₩31,450 | ₩31,010 | 274,330 |
| 2026. 07. 08. | ₩30,500 | -6.15% | ₩30,851.68 | ₩31,480 | ₩30,305 | 453,221 |
| 2026. 07. 07. | ₩32,500 | -1.96% | ₩33,596.87 | ₩33,895 | ₩32,325 | 214,695 |
| 2026. 07. 06. | ₩33,150 | +0.06% | ₩32,752.93 | ₩33,730 | ₩32,835 | 178,754 |
| 2026. 07. 02. | ₩34,390 | -7.27% | ₩35,026.19 | ₩35,695 | ₩34,300 | 291,781 |
| 2026. 07. 01. | ₩37,085 | +3.89% | ₩36,626.95 | ₩37,390 | ₩36,765 | 373,185 |
| 2026. 06. 30. | ₩35,695 | +3.4% | ₩35,289.39 | ₩36,125 | ₩35,010 | 147,896 |
| 2026. 06. 29. | ₩34,520 | -3.55% | ₩34,230.08 | ₩34,940 | ₩34,110 | 171,383 |
| 2026. 06. 25. | ₩37,800 | +2.93% | ₩36,179.89 | ₩37,800 | ₩37,210 | 225,027 |
| 2026. 06. 24. | ₩36,725 | -1.88% | ₩36,366.84 | ₩37,150 | ₩35,580 | 244,730 |
| 2026. 06. 23. | ₩37,430 | -1.03% | ₩39,001.55 | ₩39,295 | ₩37,100 | 796,593 |
| 2026. 06. 22. | ₩37,820 | +2.12% | ₩37,994.24 | ₩38,200 | ₩37,290 | 535,263 |
| 2026. 06. 18. | ₩36,685 | +2.19% | ₩36,010.92 | ₩36,790 | ₩36,220 | 362,270 |
| 2026. 06. 17. | ₩35,900 | -0.57% | ₩35,259.87 | ₩35,950 | ₩35,205 | 249,092 |
| 2026. 06. 16. | ₩36,105 | +2.09% | ₩35,603.79 | ₩36,270 | ₩35,600 | 239,760 |
| 2026. 06. 15. | ₩35,365 | +6.33% | ₩33,749.72 | ₩35,395 | ₩34,250 | 375,354 |
| 2026. 06. 11. | ₩31,705 | -1.69% | ₩31,277.98 | ₩31,705 | ₩30,660 | 211,705 |
| 2026. 06. 10. | ₩32,250 | -4.37% | ₩32,891.49 | ₩33,600 | ₩31,405 | 181,204 |
| 2026. 06. 09. | ₩33,725 | +0.9% | ₩33,185.23 | ₩34,250 | ₩33,105 | 274,869 |
| 2026. 06. 08. | ₩33,425 | -6.71% | ₩33,748.31 | ₩34,400 | ₩33,090 | 387,817 |
| 2026. 06. 04. | ₩36,170 | +4.84% | ₩36,344.56 | ₩36,270 | ₩34,760 | 485,368 |
| 2026. 06. 01. | ₩34,110 | +0.06% | ₩33,822.36 | ₩34,565 | ₩33,775 | 276,848 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.