가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,520
기간 수익률
-8,735 (-32.05%)
거래량
179.7K
2026-11-10시 ₩18,680 고 ₩18,790 저 ₩18,482 종 ₩18,520MA5 ₩17,296MA20 ₩18,486MA60 ₩22,256
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0023A0
- ISIN
- KR70023A0005
- 유형
- ETF
- 기초지수
- KEDI 미국양자컴퓨팅 TOP10(PR)
- 기초지수 종가
- 6,996.82
- 상장좌수
- 18,600,000
- 거래량
- 179,666
- 거래대금
- ₩33.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,520 | +5.35% | ₩18,638.01 | ₩18,790 | ₩18,482 | 179,666 |
| 2026. 11. 09. | ₩17,580 | +8.38% | ₩17,779.3 | ₩17,945 | ₩17,500 | 382,430 |
| 2026. 11. 06. | ₩16,220 | -4.95% | ₩15,940.16 | ₩16,385 | ₩15,750 | 187,935 |
| 2026. 11. 05. | ₩17,065 | -0.18% | ₩17,255.91 | ₩17,375 | ₩16,945 | 139,426 |
| 2026. 11. 04. | ₩17,095 | +1.21% | ₩17,277.34 | ₩17,455 | ₩16,540 | 213,860 |
| 2026. 11. 03. | ₩16,890 | -6.06% | ₩16,815.49 | ₩17,145 | ₩16,850 | 187,155 |
| 2026. 11. 02. | ₩17,980 | -0.47% | ₩17,616.15 | ₩18,060 | ₩17,530 | 128,775 |
| 2026. 10. 30. | ₩18,065 | -4.8% | ₩18,809.29 | ₩18,275 | ₩17,935 | 161,883 |
| 2026. 10. 29. | ₩18,975 | -4.43% | ₩19,507.76 | ₩19,190 | ₩18,750 | 172,754 |
| 2026. 10. 28. | ₩19,855 | +6.69% | ₩19,681 | ₩19,920 | ₩19,530 | 91,660 |
| 2026. 10. 27. | ₩18,610 | +0.32% | ₩18,657.88 | ₩18,830 | ₩18,575 | 101,521 |
| 2026. 10. 26. | ₩18,550 | -0.83% | ₩18,567.02 | ₩18,700 | ₩18,475 | 58,060 |
| 2026. 10. 23. | ₩18,705 | -0.29% | ₩18,543.64 | ₩18,710 | ₩18,310 | 151,066 |
| 2026. 10. 22. | ₩18,760 | -2.16% | ₩19,443.18 | ₩19,320 | ₩18,710 | 138,501 |
| 2026. 10. 21. | ₩19,175 | +2.54% | ₩18,904.63 | ₩19,340 | ₩19,075 | 118,738 |
| 2026. 10. 20. | ₩18,700 | -3.68% | ₩18,861.32 | ₩19,015 | ₩18,685 | 174,119 |
| 2026. 10. 19. | ₩19,415 | -2.46% | ₩18,931.57 | ₩19,485 | ₩19,165 | 188,955 |
| 2026. 10. 16. | ₩19,905 | +4.79% | ₩19,876.18 | ₩20,220 | ₩19,890 | 230,130 |
| 2026. 10. 15. | ₩18,995 | -8.01% | ₩19,285.53 | ₩19,260 | ₩18,805 | 389,208 |
| 2026. 10. 14. | ₩20,650 | -1.2% | ₩20,564.85 | ₩20,815 | ₩20,600 | 150,306 |
| 2026. 10. 13. | ₩20,900 | -4.39% | ₩21,046.91 | ₩20,960 | ₩20,650 | 264,511 |
| 2026. 10. 12. | ₩21,860 | -3.68% | ₩21,839.22 | ₩22,115 | ₩21,855 | 175,626 |
| 2026. 10. 08. | ₩22,695 | -1.99% | ₩22,670.59 | ₩22,840 | ₩22,640 | 168,507 |
| 2026. 10. 07. | ₩23,155 | -0.77% | ₩23,181.34 | ₩23,335 | ₩23,085 | 117,719 |
| 2026. 10. 06. | ₩23,335 | -1.73% | ₩23,197.81 | ₩23,385 | ₩23,160 | 140,109 |
| 2026. 10. 02. | ₩23,745 | -2.22% | ₩23,602.25 | ₩24,037 | ₩23,740 | 110,082 |
| 2026. 10. 01. | ₩24,285 | +2.51% | ₩23,685.43 | ₩24,295 | ₩23,805 | 107,996 |
| 2026. 09. 30. | ₩23,690 | -0.19% | ₩23,516.91 | ₩23,750 | ₩23,550 | 118,465 |
| 2026. 09. 29. | ₩23,735 | -1.02% | ₩23,764.1 | ₩23,910 | ₩23,535 | 102,007 |
| 2026. 09. 28. | ₩23,980 | -4.88% | ₩24,450.58 | ₩24,385 | ₩23,910 | 272,154 |
| 2026. 09. 23. | ₩25,210 | +4.11% | ₩24,328.57 | ₩25,210 | ₩24,870 | 353,345 |
| 2026. 09. 22. | ₩24,215 | -1.18% | ₩24,359.45 | ₩25,050 | ₩23,585 | 215,631 |
| 2026. 09. 21. | ₩24,505 | -1.01% | ₩24,090.98 | ₩24,595 | ₩24,215 | 120,582 |
| 2026. 09. 18. | ₩24,755 | +5.66% | ₩24,367.62 | ₩24,775 | ₩24,205 | 216,452 |
| 2026. 09. 17. | ₩23,430 | +2.2% | ₩23,189.74 | ₩23,442 | ₩23,240 | 87,358 |
| 2026. 09. 16. | ₩22,925 | +0.95% | ₩22,758.48 | ₩22,945 | ₩22,610 | 112,351 |
| 2026. 09. 15. | ₩22,710 | +2.23% | ₩22,813.46 | ₩22,775 | ₩22,520 | 123,901 |
| 2026. 09. 14. | ₩22,215 | -1.33% | ₩22,713.09 | ₩22,430 | ₩22,165 | 108,086 |
| 2026. 09. 10. | ₩22,760 | -2.19% | ₩22,716.13 | ₩22,820 | ₩22,555 | 122,811 |
| 2026. 09. 09. | ₩23,270 | +1.59% | ₩23,154.76 | ₩23,360 | ₩23,120 | 214,083 |
| 2026. 09. 08. | ₩22,905 | +0.88% | ₩22,745.72 | ₩23,245 | ₩22,715 | 194,578 |
| 2026. 09. 07. | ₩22,705 | -1.3% | ₩22,660.01 | ₩22,845 | ₩22,555 | 200,860 |
| 2026. 09. 03. | ₩22,540 | +0.63% | ₩22,406.86 | ₩22,605 | ₩22,410 | 69,125 |
| 2026. 09. 02. | ₩22,400 | -3.76% | ₩22,493.83 | ₩22,685 | ₩22,400 | 122,592 |
| 2026. 09. 01. | ₩23,275 | +0.3% | ₩23,178.13 | ₩23,590 | ₩23,110 | 70,525 |
| 2026. 08. 31. | ₩23,205 | -3.77% | ₩23,143.38 | ₩23,255 | ₩23,040 | 159,672 |
| 2026. 08. 27. | ₩24,105 | -1.55% | ₩23,662.18 | ₩24,305 | ₩23,955 | 124,566 |
| 2026. 08. 26. | ₩24,485 | +0.89% | ₩24,483.82 | ₩24,630 | ₩24,240 | 74,564 |
| 2026. 08. 25. | ₩24,270 | -2% | ₩23,974.76 | ₩24,270 | ₩23,745 | 102,589 |
| 2026. 08. 24. | ₩24,765 | +1.56% | ₩25,256.71 | ₩25,320 | ₩24,755 | 144,140 |
| 2026. 08. 20. | ₩25,265 | +0.18% | ₩24,954.03 | ₩25,390 | ₩24,990 | 121,656 |
| 2026. 08. 19. | ₩25,220 | -5.51% | ₩25,572.55 | ₩25,800 | ₩25,185 | 155,820 |
| 2026. 08. 18. | ₩26,690 | -1.69% | ₩27,244.01 | ₩27,400 | ₩26,590 | 184,762 |
| 2026. 08. 13. | ₩27,445 | +4.69% | ₩27,516.17 | ₩27,445 | ₩27,160 | 165,529 |
| 2026. 08. 12. | ₩26,215 | +0.36% | ₩26,059.26 | ₩26,255 | ₩26,000 | 139,036 |
| 2026. 08. 11. | ₩26,120 | -3.81% | ₩26,097.15 | ₩26,220 | ₩26,000 | 138,002 |
| 2026. 08. 10. | ₩27,155 | +4.95% | ₩26,976.64 | ₩27,250 | ₩26,495 | 191,610 |
| 2026. 08. 06. | ₩26,320 | -3.47% | ₩26,300.1 | ₩26,395 | ₩25,865 | 162,828 |
| 2026. 08. 05. | ₩27,265 | +5.25% | ₩26,855.89 | ₩27,345 | ₩26,780 | 298,346 |
| 2026. 08. 04. | ₩25,905 | +6.5% | ₩25,501.46 | ₩25,905 | ₩25,235 | 233,639 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.