가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,525
기간 수익률
-4,665 (-24.31%)
거래량
115.1K
2026-11-10시 ₩14,900 고 ₩14,900 저 ₩14,280 종 ₩14,525MA5 ₩14,324MA20 ₩15,499MA60 ₩18,248
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0043Y0
- ISIN
- KR70043Y0003
- 유형
- ETF
- 기초지수
- Solactive China Artificial Intelligence 지수(원화환산)(PR)
- 기초지수 종가
- 2,683.57
- 상장좌수
- 16,600,000
- 거래량
- 115,139
- 거래대금
- ₩16.73억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,525 | +2.18% | ₩14,148.01 | ₩14,900 | ₩14,280 | 115,139 |
| 2026. 11. 09. | ₩14,215 | +2.56% | ₩13,829.84 | ₩14,600 | ₩13,700 | 1,209,562 |
| 2026. 11. 06. | ₩13,860 | -3.08% | ₩14,536.41 | ₩14,265 | ₩12,160 | 1,273,920 |
| 2026. 11. 05. | ₩14,300 | -2.85% | ₩14,781.83 | ₩15,245 | ₩14,000 | 120,801 |
| 2026. 11. 04. | ₩14,720 | +2.61% | ₩14,343.08 | ₩14,785 | ₩13,875 | 100,720 |
| 2026. 11. 03. | ₩14,345 | -6.18% | ₩15,174.65 | ₩15,240 | ₩14,270 | 77,096 |
| 2026. 11. 02. | ₩15,290 | +0.59% | ₩15,100.39 | ₩15,435 | ₩14,745 | 78,093 |
| 2026. 10. 30. | ₩15,200 | -2.81% | ₩15,643.45 | ₩15,605 | ₩14,790 | 255,043 |
| 2026. 10. 29. | ₩15,640 | -3.66% | ₩16,351.47 | ₩16,500 | ₩15,600 | 30,354 |
| 2026. 10. 28. | ₩16,235 | +4.91% | ₩15,641.97 | ₩16,395 | ₩15,435 | 63,326 |
| 2026. 10. 27. | ₩15,475 | -1.31% | ₩15,727.73 | ₩16,280 | ₩15,455 | 97,645 |
| 2026. 10. 26. | ₩15,680 | -0.51% | ₩15,802.4 | ₩15,860 | ₩15,475 | 44,592 |
| 2026. 10. 23. | ₩15,760 | +1.51% | ₩15,574.24 | ₩15,760 | ₩14,540 | 141,840 |
| 2026. 10. 22. | ₩15,525 | -4.11% | ₩16,249.61 | ₩16,320 | ₩15,470 | 105,046 |
| 2026. 10. 21. | ₩16,190 | +1.16% | ₩16,133.94 | ₩16,495 | ₩16,050 | 50,114 |
| 2026. 10. 20. | ₩16,005 | -2.5% | ₩16,426.56 | ₩16,700 | ₩15,935 | 45,508 |
| 2026. 10. 19. | ₩16,415 | -1.26% | ₩16,590.17 | ₩16,475 | ₩16,075 | 66,117 |
| 2026. 10. 16. | ₩16,625 | +0.94% | ₩16,458.78 | ₩17,200 | ₩16,580 | 70,608 |
| 2026. 10. 15. | ₩16,470 | -5.91% | ₩17,558.44 | ₩17,500 | ₩16,240 | 221,109 |
| 2026. 10. 14. | ₩17,505 | -1.1% | ₩17,690.4 | ₩17,830 | ₩17,490 | 55,875 |
| 2026. 10. 13. | ₩17,700 | -2.59% | ₩18,246.87 | ₩18,060 | ₩17,320 | 123,383 |
| 2026. 10. 12. | ₩18,170 | -1.17% | ₩18,481.41 | ₩18,720 | ₩18,055 | 67,633 |
| 2026. 10. 08. | ₩18,385 | -2.75% | ₩18,975.97 | ₩19,180 | ₩18,385 | 79,483 |
| 2026. 10. 07. | ₩18,905 | -0.84% | ₩19,127.63 | ₩19,220 | ₩18,835 | 26,516 |
| 2026. 10. 06. | ₩19,065 | +1.6% | ₩19,229.38 | ₩19,300 | ₩18,870 | 69,348 |
| 2026. 10. 02. | ₩18,765 | -1.26% | ₩18,933.9 | ₩19,095 | ₩18,760 | 87,303 |
| 2026. 10. 01. | ₩19,005 | +0% | ₩18,945.93 | ₩19,395 | ₩18,815 | 65,335 |
| 2026. 09. 30. | ₩19,005 | +1.79% | ₩18,672.45 | ₩19,165 | ₩18,670 | 99,042 |
| 2026. 09. 29. | ₩18,670 | -1.16% | ₩18,881.6 | ₩18,885 | ₩18,550 | 75,502 |
| 2026. 09. 28. | ₩18,890 | -3.67% | ₩19,479.07 | ₩19,355 | ₩18,810 | 130,764 |
| 2026. 09. 23. | ₩19,610 | -0.71% | ₩19,813.06 | ₩20,015 | ₩19,500 | 56,673 |
| 2026. 09. 22. | ₩19,750 | -0.4% | ₩19,659 | ₩20,255 | ₩19,740 | 88,540 |
| 2026. 09. 21. | ₩19,830 | +0.71% | ₩19,699.9 | ₩20,100 | ₩19,420 | 59,231 |
| 2026. 09. 18. | ₩19,690 | +2.95% | ₩19,060.66 | ₩19,800 | ₩19,200 | 82,700 |
| 2026. 09. 17. | ₩19,125 | +1.59% | ₩19,069.7 | ₩19,755 | ₩18,815 | 655,097 |
| 2026. 09. 16. | ₩18,825 | +3.46% | ₩18,402.12 | ₩19,000 | ₩18,040 | 49,445 |
| 2026. 09. 15. | ₩18,195 | -0.74% | ₩18,495.64 | ₩18,525 | ₩18,180 | 74,424 |
| 2026. 09. 14. | ₩18,330 | -1.93% | ₩18,795.04 | ₩18,505 | ₩18,010 | 63,396 |
| 2026. 09. 10. | ₩18,975 | -1.35% | ₩19,328.3 | ₩19,220 | ₩18,890 | 196,144 |
| 2026. 09. 09. | ₩19,235 | -0.62% | ₩19,273.45 | ₩19,620 | ₩19,200 | 68,488 |
| 2026. 09. 08. | ₩19,355 | -1.5% | ₩19,758.11 | ₩19,830 | ₩19,235 | 48,020 |
| 2026. 09. 07. | ₩19,650 | +2.32% | ₩19,157.68 | ₩19,745 | ₩19,315 | 62,493 |
| 2026. 09. 03. | ₩19,315 | -1.5% | ₩19,536.41 | ₩19,780 | ₩19,165 | 41,561 |
| 2026. 09. 02. | ₩19,610 | -2.41% | ₩20,059.09 | ₩20,085 | ₩19,495 | 101,539 |
| 2026. 09. 01. | ₩20,095 | +0.32% | ₩20,183.99 | ₩20,365 | ₩19,950 | 49,762 |
| 2026. 08. 31. | ₩20,030 | -0.4% | ₩20,034.08 | ₩20,160 | ₩19,685 | 94,653 |
| 2026. 08. 27. | ₩20,300 | +1.12% | ₩20,078.75 | ₩20,695 | ₩20,125 | 114,283 |
| 2026. 08. 26. | ₩20,075 | +1.34% | ₩19,829.92 | ₩20,195 | ₩19,660 | 65,926 |
| 2026. 08. 25. | ₩19,810 | +1.98% | ₩19,609.51 | ₩19,810 | ₩19,060 | 178,535 |
| 2026. 08. 24. | ₩19,425 | -3.74% | ₩20,396.5 | ₩20,395 | ₩19,370 | 72,114 |
| 2026. 08. 20. | ₩20,140 | -0.25% | ₩20,136.96 | ₩20,535 | ₩20,130 | 86,702 |
| 2026. 08. 19. | ₩20,190 | -5.98% | ₩21,273.64 | ₩21,290 | ₩20,120 | 101,156 |
| 2026. 08. 18. | ₩21,475 | -0.56% | ₩22,046.14 | ₩22,400 | ₩21,225 | 102,589 |
| 2026. 08. 13. | ₩21,695 | +1.64% | ₩21,436.88 | ₩21,895 | ₩21,475 | 111,580 |
| 2026. 08. 12. | ₩21,345 | +1.5% | ₩21,022.72 | ₩21,540 | ₩20,685 | 68,896 |
| 2026. 08. 11. | ₩21,030 | -0.76% | ₩21,133.82 | ₩21,240 | ₩20,750 | 101,542 |
| 2026. 08. 10. | ₩21,190 | +1.61% | ₩20,974.88 | ₩21,500 | ₩20,870 | 101,846 |
| 2026. 08. 06. | ₩20,750 | -0.81% | ₩20,836.8 | ₩21,275 | ₩20,305 | 120,975 |
| 2026. 08. 05. | ₩20,920 | +2.55% | ₩20,283.56 | ₩21,275 | ₩19,835 | 154,756 |
| 2026. 08. 04. | ₩20,400 | +4.59% | ₩19,443.25 | ₩20,500 | ₩19,505 | 142,484 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.