가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,065
기간 수익률
-8,945 (-38.87%)
거래량
252.9K
2026-11-10시 ₩13,575 고 ₩14,145 저 ₩13,575 종 ₩14,065MA5 ₩14,069MA20 ₩16,162MA60 ₩18,769
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0101N0
- ISIN
- KR70101N0005
- 유형
- ETF
- 기초지수
- KRX-Akros AI 전력인프라 지수
- 기초지수 종가
- 8,513.93
- 상장좌수
- 31,450,000
- 거래량
- 252,893
- 거래대금
- ₩35.24억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,065 | +8.48% | ₩14,043.09 | ₩14,145 | ₩13,575 | 252,893 |
| 2026. 11. 09. | ₩12,965 | -2.88% | ₩12,970.9 | ₩13,500 | ₩12,925 | 258,039 |
| 2026. 11. 06. | ₩13,350 | -5.75% | ₩13,406.74 | ₩13,760 | ₩12,680 | 236,247 |
| 2026. 11. 05. | ₩14,165 | -10.35% | ₩14,254.29 | ₩15,395 | ₩14,055 | 206,807 |
| 2026. 11. 04. | ₩15,800 | +5.3% | ₩15,800.38 | ₩15,800 | ₩14,585 | 227,425 |
| 2026. 11. 03. | ₩15,005 | -6.51% | ₩15,029.17 | ₩15,885 | ₩14,965 | 123,426 |
| 2026. 11. 02. | ₩16,050 | +4.53% | ₩15,990.37 | ₩16,070 | ₩14,875 | 153,835 |
| 2026. 10. 30. | ₩15,355 | -3.64% | ₩15,322.02 | ₩15,625 | ₩15,105 | 128,551 |
| 2026. 10. 29. | ₩15,935 | -5.21% | ₩15,978.23 | ₩16,670 | ₩15,645 | 219,230 |
| 2026. 10. 28. | ₩16,810 | +4.67% | ₩16,781.66 | ₩16,835 | ₩16,355 | 142,715 |
| 2026. 10. 27. | ₩16,060 | +1.94% | ₩16,102.67 | ₩16,585 | ₩15,975 | 165,058 |
| 2026. 10. 26. | ₩15,755 | -3.58% | ₩15,810.31 | ₩16,235 | ₩15,755 | 731,378 |
| 2026. 10. 23. | ₩16,340 | -3.57% | ₩16,403.17 | ₩16,425 | ₩15,810 | 231,609 |
| 2026. 10. 22. | ₩16,945 | -2.59% | ₩16,973.73 | ₩17,670 | ₩16,815 | 801,432 |
| 2026. 10. 21. | ₩17,395 | +0.14% | ₩17,472.92 | ₩17,765 | ₩17,170 | 1,406,914 |
| 2026. 10. 20. | ₩17,370 | -6.41% | ₩17,274.63 | ₩18,250 | ₩17,070 | 1,555,723 |
| 2026. 10. 19. | ₩18,560 | +2.8% | ₩18,439.15 | ₩18,560 | ₩17,100 | 175,161 |
| 2026. 10. 16. | ₩18,055 | +2.79% | ₩18,007.02 | ₩18,305 | ₩17,730 | 277,136 |
| 2026. 10. 15. | ₩17,565 | -10.81% | ₩17,654.46 | ₩18,515 | ₩17,280 | 395,258 |
| 2026. 10. 14. | ₩19,695 | +1.78% | ₩19,668.55 | ₩19,990 | ₩19,245 | 578,063 |
| 2026. 10. 13. | ₩19,350 | -0.95% | ₩19,320.75 | ₩19,455 | ₩18,455 | 407,604 |
| 2026. 10. 12. | ₩19,535 | -7.77% | ₩19,527.93 | ₩20,970 | ₩19,475 | 309,751 |
| 2026. 10. 08. | ₩21,180 | -2.64% | ₩21,074.67 | ₩21,730 | ₩20,890 | 286,134 |
| 2026. 10. 07. | ₩21,755 | -2.55% | ₩21,676.94 | ₩23,055 | ₩21,605 | 696,013 |
| 2026. 10. 06. | ₩22,325 | +1.48% | ₩22,401.88 | ₩22,415 | ₩21,890 | 289,953 |
| 2026. 10. 02. | ₩22,000 | +1.92% | ₩22,053.84 | ₩22,100 | ₩21,600 | 284,857 |
| 2026. 10. 01. | ₩21,585 | +0.49% | ₩21,579.07 | ₩21,590 | ₩21,005 | 173,550 |
| 2026. 09. 30. | ₩21,480 | +1.51% | ₩21,441.7 | ₩21,880 | ₩21,330 | 248,185 |
| 2026. 09. 29. | ₩21,160 | -0.4% | ₩21,199.38 | ₩21,215 | ₩20,820 | 245,768 |
| 2026. 09. 28. | ₩21,245 | -1.02% | ₩21,256.44 | ₩21,795 | ₩21,155 | 408,926 |
| 2026. 09. 23. | ₩21,465 | +0.28% | ₩21,482.81 | ₩21,670 | ₩21,225 | 272,804 |
| 2026. 09. 22. | ₩21,405 | +1.35% | ₩21,396.26 | ₩22,050 | ₩21,280 | 573,059 |
| 2026. 09. 21. | ₩21,120 | -2.29% | ₩21,123.76 | ₩21,650 | ₩20,965 | 429,096 |
| 2026. 09. 18. | ₩21,615 | +6.58% | ₩21,706.12 | ₩21,775 | ₩20,550 | 688,004 |
| 2026. 09. 17. | ₩20,280 | +0.57% | ₩20,333.06 | ₩20,570 | ₩20,180 | 142,185 |
| 2026. 09. 16. | ₩20,165 | +1.87% | ₩20,141.25 | ₩20,395 | ₩19,960 | 309,937 |
| 2026. 09. 15. | ₩19,795 | -0.35% | ₩19,774.06 | ₩20,100 | ₩19,435 | 218,517 |
| 2026. 09. 14. | ₩19,865 | -2.55% | ₩19,944.96 | ₩20,260 | ₩19,670 | 153,236 |
| 2026. 09. 10. | ₩20,510 | -1.63% | ₩20,484.63 | ₩20,640 | ₩19,890 | 300,464 |
| 2026. 09. 09. | ₩20,850 | +6.32% | ₩20,894.48 | ₩21,045 | ₩20,110 | 611,981 |
| 2026. 09. 08. | ₩19,610 | -2.19% | ₩19,636.29 | ₩20,300 | ₩19,610 | 243,653 |
| 2026. 09. 07. | ₩20,050 | +5.64% | ₩20,027.65 | ₩20,125 | ₩19,315 | 242,473 |
| 2026. 09. 03. | ₩18,535 | +1.04% | ₩18,512.67 | ₩18,865 | ₩18,110 | 196,884 |
| 2026. 09. 02. | ₩18,345 | -6.26% | ₩18,462.29 | ₩19,125 | ₩18,345 | 164,569 |
| 2026. 09. 01. | ₩19,570 | -1.71% | ₩19,557.77 | ₩19,915 | ₩19,250 | 196,924 |
| 2026. 08. 31. | ₩19,910 | -2.97% | ₩19,933.17 | ₩20,290 | ₩19,535 | 358,732 |
| 2026. 08. 27. | ₩20,645 | +7.41% | ₩20,690.08 | ₩20,675 | ₩19,710 | 452,022 |
| 2026. 08. 26. | ₩19,220 | +1.77% | ₩19,304.83 | ₩19,395 | ₩18,780 | 324,202 |
| 2026. 08. 25. | ₩18,885 | +2.64% | ₩18,862.52 | ₩18,885 | ₩17,395 | 255,980 |
| 2026. 08. 24. | ₩18,400 | +1.41% | ₩18,419.17 | ₩18,640 | ₩18,070 | 204,459 |
| 2026. 08. 20. | ₩19,190 | -0.34% | ₩19,215.29 | ₩19,515 | ₩19,045 | 233,777 |
| 2026. 08. 19. | ₩19,255 | -0.64% | ₩19,301.51 | ₩19,665 | ₩18,170 | 520,274 |
| 2026. 08. 18. | ₩19,380 | -2.39% | ₩19,391.6 | ₩20,245 | ₩19,105 | 491,563 |
| 2026. 08. 13. | ₩20,070 | +2.24% | ₩19,990.65 | ₩20,570 | ₩19,735 | 288,142 |
| 2026. 08. 12. | ₩19,630 | +3.45% | ₩19,602.95 | ₩19,685 | ₩19,235 | 346,424 |
| 2026. 08. 11. | ₩18,975 | -1.76% | ₩18,941.86 | ₩19,245 | ₩18,815 | 243,488 |
| 2026. 08. 10. | ₩19,315 | +6.16% | ₩19,257.27 | ₩19,315 | ₩18,470 | 350,666 |
| 2026. 08. 06. | ₩18,465 | -2.79% | ₩18,401.07 | ₩19,120 | ₩18,030 | 374,778 |
| 2026. 08. 05. | ₩18,995 | +7.01% | ₩18,974.23 | ₩19,025 | ₩18,190 | 409,333 |
| 2026. 08. 04. | ₩17,750 | +8.03% | ₩17,722.83 | ₩17,770 | ₩16,885 | 498,043 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.