가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,140
기간 수익률
-520 (-3.55%)
거래량
22.1K
2026-09-17시 ₩14,090 고 ₩14,225 저 ₩14,080 종 ₩14,140MA5 ₩13,914MA20 ₩14,373MA60 ₩15,784
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498270
- ISIN
- KR7498270008
- 유형
- ETF
- 기초지수
- Solactive U.S. Quantum Computing Index(PR)
- 기초지수 종가
- 8,873.32
- 상장좌수
- 15,000,000
- 거래량
- 22,114
- 거래대금
- ₩3.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,140 | +1.25% | ₩14,017.49 | ₩14,225 | ₩14,080 | 22,114 |
| 2026. 09. 16. | ₩13,965 | +0.47% | ₩13,953.65 | ₩14,020 | ₩13,865 | 28,826 |
| 2026. 09. 15. | ₩13,900 | +1.39% | ₩13,960.46 | ₩13,975 | ₩13,790 | 27,322 |
| 2026. 09. 14. | ₩13,710 | -0.29% | ₩13,945.34 | ₩13,780 | ₩13,630 | 34,634 |
| 2026. 09. 10. | ₩13,855 | -0.89% | ₩13,838.03 | ₩13,945 | ₩13,765 | 50,147 |
| 2026. 09. 09. | ₩13,980 | +0.94% | ₩13,882.74 | ₩14,045 | ₩13,875 | 42,394 |
| 2026. 09. 08. | ₩13,850 | +0.33% | ₩13,765.22 | ₩13,970 | ₩13,705 | 52,604 |
| 2026. 09. 07. | ₩13,805 | -0.5% | ₩13,713.46 | ₩13,855 | ₩13,680 | 47,997 |
| 2026. 09. 03. | ₩13,675 | -0.29% | ₩13,575.69 | ₩13,735 | ₩13,600 | 25,659 |
| 2026. 09. 02. | ₩13,715 | -3.89% | ₩13,764.26 | ₩13,895 | ₩13,710 | 37,601 |
| 2026. 09. 01. | ₩14,270 | +0.49% | ₩14,232.96 | ₩14,310 | ₩14,170 | 30,567 |
| 2026. 08. 31. | ₩14,200 | -3.37% | ₩14,194.06 | ₩14,265 | ₩14,065 | 43,804 |
| 2026. 08. 27. | ₩14,655 | +0.1% | ₩14,445.03 | ₩14,855 | ₩14,575 | 28,163 |
| 2026. 08. 26. | ₩14,640 | +0.31% | ₩14,657.02 | ₩14,670 | ₩14,500 | 37,383 |
| 2026. 08. 25. | ₩14,595 | -0.95% | ₩14,460.43 | ₩14,595 | ₩14,295 | 34,569 |
| 2026. 08. 24. | ₩14,735 | +0.51% | ₩15,019.12 | ₩15,185 | ₩14,730 | 50,697 |
| 2026. 08. 20. | ₩15,115 | +0.27% | ₩14,982.06 | ₩15,125 | ₩14,920 | 35,019 |
| 2026. 08. 19. | ₩15,075 | -4.04% | ₩15,199.84 | ₩15,420 | ₩14,985 | 66,981 |
| 2026. 08. 18. | ₩15,710 | -1.63% | ₩15,962.33 | ₩15,980 | ₩15,630 | 131,472 |
| 2026. 08. 13. | ₩15,875 | +1.05% | ₩15,906.15 | ₩15,945 | ₩15,755 | 68,601 |
| 2026. 08. 12. | ₩15,710 | +0.51% | ₩15,681.82 | ₩15,730 | ₩15,605 | 54,111 |
| 2026. 08. 11. | ₩15,630 | -1.67% | ₩15,566.12 | ₩15,660 | ₩15,500 | 30,647 |
| 2026. 08. 10. | ₩15,895 | +3.21% | ₩15,799.51 | ₩16,025 | ₩15,645 | 49,833 |
| 2026. 08. 06. | ₩15,390 | -3.02% | ₩15,359.21 | ₩15,455 | ₩15,240 | 69,244 |
| 2026. 08. 05. | ₩15,870 | +4.41% | ₩15,805.19 | ₩15,950 | ₩15,775 | 64,135 |
| 2026. 08. 04. | ₩15,200 | +3.93% | ₩15,029.07 | ₩15,200 | ₩14,925 | 47,754 |
| 2026. 08. 03. | ₩14,625 | +1.25% | ₩14,392.96 | ₩14,850 | ₩14,505 | 40,827 |
| 2026. 07. 30. | ₩13,375 | -2.34% | ₩13,167.39 | ₩13,600 | ₩13,280 | 68,772 |
| 2026. 07. 29. | ₩13,705 | -2.8% | ₩13,798.05 | ₩14,065 | ₩13,435 | 116,929 |
| 2026. 07. 28. | ₩14,100 | -2.12% | ₩14,413.27 | ₩14,580 | ₩14,100 | 93,291 |
| 2026. 07. 27. | ₩14,405 | -1% | ₩14,123.75 | ₩14,465 | ₩14,235 | 31,610 |
| 2026. 07. 23. | ₩14,860 | -0.64% | ₩14,762.72 | ₩14,955 | ₩14,685 | 52,049 |
| 2026. 07. 22. | ₩14,955 | +1.29% | ₩15,018.24 | ₩15,195 | ₩14,950 | 45,813 |
| 2026. 07. 21. | ₩14,765 | +1.62% | ₩14,519.51 | ₩14,810 | ₩14,455 | 47,930 |
| 2026. 07. 20. | ₩14,530 | -4.25% | ₩14,535.75 | ₩14,760 | ₩14,495 | 74,193 |
| 2026. 07. 15. | ₩15,800 | +0.99% | ₩15,619.49 | ₩15,890 | ₩15,645 | 66,573 |
| 2026. 07. 14. | ₩15,645 | -1.42% | ₩15,558.73 | ₩15,650 | ₩15,265 | 123,825 |
| 2026. 07. 13. | ₩15,870 | -4.11% | ₩16,267.97 | ₩16,230 | ₩15,865 | 81,999 |
| 2026. 07. 09. | ₩16,330 | +2.06% | ₩16,256.09 | ₩16,345 | ₩16,165 | 64,210 |
| 2026. 07. 08. | ₩16,000 | -4.93% | ₩16,093.56 | ₩16,330 | ₩16,000 | 101,971 |
| 2026. 07. 07. | ₩16,830 | -1.58% | ₩17,007.43 | ₩17,055 | ₩16,660 | 97,240 |
| 2026. 07. 06. | ₩17,100 | -0.15% | ₩16,854.77 | ₩17,300 | ₩17,010 | 46,771 |
| 2026. 07. 02. | ₩17,785 | -1.9% | ₩17,870.72 | ₩17,920 | ₩17,700 | 86,929 |
| 2026. 07. 01. | ₩18,130 | +1.2% | ₩18,285.31 | ₩18,360 | ₩18,110 | 73,996 |
| 2026. 06. 30. | ₩17,915 | +4.04% | ₩17,907.93 | ₩17,945 | ₩17,735 | 90,854 |
| 2026. 06. 29. | ₩17,220 | +1.77% | ₩17,081.75 | ₩17,290 | ₩16,915 | 108,018 |
| 2026. 06. 25. | ₩17,780 | -2.31% | ₩17,434.97 | ₩18,040 | ₩17,735 | 124,204 |
| 2026. 06. 24. | ₩18,200 | +1.68% | ₩17,992.48 | ₩18,205 | ₩17,900 | 150,977 |
| 2026. 06. 23. | ₩17,900 | -0.58% | ₩18,371.4 | ₩18,900 | ₩17,900 | 341,396 |
| 2026. 06. 22. | ₩18,005 | +0.9% | ₩18,364.75 | ₩18,125 | ₩17,705 | 154,795 |
| 2026. 06. 18. | ₩17,780 | -1.41% | ₩17,555.51 | ₩17,910 | ₩17,720 | 125,616 |
| 2026. 06. 17. | ₩18,035 | -3.04% | ₩17,740.27 | ₩18,080 | ₩17,715 | 116,967 |
| 2026. 06. 16. | ₩18,600 | +0.57% | ₩18,695.04 | ₩18,860 | ₩18,495 | 173,517 |
| 2026. 06. 15. | ₩18,495 | +4.46% | ₩17,700.28 | ₩18,495 | ₩17,950 | 147,219 |
| 2026. 06. 11. | ₩17,200 | +0.88% | ₩17,007.63 | ₩17,200 | ₩16,685 | 149,262 |
| 2026. 06. 10. | ₩17,050 | -6.58% | ₩17,343.34 | ₩17,345 | ₩16,905 | 234,622 |
| 2026. 06. 09. | ₩18,250 | +5.13% | ₩18,036.92 | ₩18,310 | ₩18,005 | 158,379 |
| 2026. 06. 08. | ₩17,360 | -9.58% | ₩17,634.36 | ₩18,200 | ₩17,245 | 329,070 |
| 2026. 06. 04. | ₩18,815 | -0.79% | ₩19,285.01 | ₩18,930 | ₩18,555 | 261,599 |
| 2026. 06. 01. | ₩18,445 | -0.83% | ₩18,501.57 | ₩18,720 | ₩18,415 | 362,934 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.