가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,540
기간 수익률
-14,530 (-55.73%)
거래량
2.5M
2026-11-10시 ₩11,045 고 ₩11,735 저 ₩11,045 종 ₩11,540MA5 ₩11,643MA20 ₩13,457MA60 ₩16,899
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0117V0
- ISIN
- KR70117V0007
- 유형
- ETF
- 기초지수
- KEDI 코리아AI전력기기TOP3플러스 지수
- 기초지수 종가
- 17,054.9
- 상장좌수
- 53,650,000
- 거래량
- 2,467,027
- 거래대금
- ₩282.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,540 | +10.43% | ₩11,558.11 | ₩11,735 | ₩11,045 | 2,467,027 |
| 2026. 11. 09. | ₩10,450 | -2.38% | ₩10,485.33 | ₩10,910 | ₩10,435 | 1,863,126 |
| 2026. 11. 06. | ₩10,705 | -10.23% | ₩10,771.46 | ₩11,100 | ₩10,150 | 3,122,926 |
| 2026. 11. 05. | ₩11,925 | -12.28% | ₩11,955.24 | ₩12,995 | ₩11,755 | 2,465,710 |
| 2026. 11. 04. | ₩13,595 | +2.14% | ₩13,603.61 | ₩14,065 | ₩12,795 | 2,604,120 |
| 2026. 11. 03. | ₩13,310 | -4.45% | ₩13,314.1 | ₩13,925 | ₩13,210 | 1,241,248 |
| 2026. 11. 02. | ₩13,930 | +7.86% | ₩13,969.04 | ₩14,070 | ₩12,530 | 1,632,427 |
| 2026. 10. 30. | ₩12,915 | -4.97% | ₩12,957.05 | ₩13,220 | ₩12,770 | 1,168,607 |
| 2026. 10. 29. | ₩13,590 | -4.9% | ₩13,643.22 | ₩14,090 | ₩13,325 | 1,544,724 |
| 2026. 10. 28. | ₩14,290 | +4.27% | ₩14,272.43 | ₩14,365 | ₩13,865 | 1,127,002 |
| 2026. 10. 27. | ₩13,705 | +2.7% | ₩13,744.66 | ₩14,120 | ₩13,650 | 853,071 |
| 2026. 10. 26. | ₩13,345 | -2.98% | ₩13,394.53 | ₩13,745 | ₩13,300 | 639,815 |
| 2026. 10. 23. | ₩13,755 | -3.37% | ₩13,795.64 | ₩13,755 | ₩13,165 | 2,182,381 |
| 2026. 10. 22. | ₩14,235 | -1.93% | ₩14,250.72 | ₩14,760 | ₩14,095 | 1,696,489 |
| 2026. 10. 21. | ₩14,515 | +4.42% | ₩14,526.27 | ₩14,690 | ₩13,935 | 1,240,369 |
| 2026. 10. 20. | ₩13,900 | -5.92% | ₩13,942.21 | ₩14,675 | ₩13,480 | 2,465,262 |
| 2026. 10. 19. | ₩14,775 | +1.9% | ₩14,815.49 | ₩14,775 | ₩13,755 | 2,125,149 |
| 2026. 10. 16. | ₩14,500 | +2.65% | ₩14,573.47 | ₩14,895 | ₩14,180 | 1,993,449 |
| 2026. 10. 15. | ₩14,125 | -11.94% | ₩14,145.81 | ₩15,560 | ₩13,800 | 2,891,224 |
| 2026. 10. 14. | ₩16,040 | -0.87% | ₩16,066.3 | ₩16,395 | ₩15,765 | 1,303,555 |
| 2026. 10. 13. | ₩16,180 | -2.03% | ₩16,120.98 | ₩16,260 | ₩15,435 | 2,636,129 |
| 2026. 10. 12. | ₩16,515 | -7.5% | ₩16,517.58 | ₩17,730 | ₩16,490 | 1,738,655 |
| 2026. 10. 08. | ₩17,855 | -3.72% | ₩17,807.85 | ₩18,525 | ₩17,715 | 1,640,853 |
| 2026. 10. 07. | ₩18,545 | -5.43% | ₩18,520.19 | ₩20,370 | ₩18,470 | 2,452,838 |
| 2026. 10. 06. | ₩19,610 | +1.74% | ₩19,675.61 | ₩19,770 | ₩19,275 | 983,481 |
| 2026. 10. 02. | ₩19,275 | +1.07% | ₩19,350.65 | ₩19,415 | ₩18,960 | 762,241 |
| 2026. 10. 01. | ₩19,070 | +0.66% | ₩19,103.28 | ₩19,070 | ₩18,405 | 872,822 |
| 2026. 09. 30. | ₩18,945 | -0.34% | ₩18,913.14 | ₩19,440 | ₩18,830 | 751,379 |
| 2026. 09. 29. | ₩19,010 | +0.13% | ₩19,037.47 | ₩19,075 | ₩18,765 | 615,324 |
| 2026. 09. 28. | ₩18,985 | -2.39% | ₩18,995.08 | ₩19,520 | ₩18,875 | 757,472 |
| 2026. 09. 23. | ₩19,450 | -0.38% | ₩19,449.53 | ₩19,820 | ₩19,155 | 1,193,823 |
| 2026. 09. 22. | ₩19,525 | +0.59% | ₩19,594.45 | ₩20,250 | ₩19,470 | 1,631,435 |
| 2026. 09. 21. | ₩19,410 | -0.92% | ₩19,443.7 | ₩19,755 | ₩19,275 | 958,298 |
| 2026. 09. 18. | ₩19,590 | +4.9% | ₩19,723.43 | ₩19,750 | ₩18,910 | 1,846,549 |
| 2026. 09. 17. | ₩18,675 | +1.27% | ₩18,728.32 | ₩18,880 | ₩18,370 | 962,815 |
| 2026. 09. 16. | ₩18,440 | +2.42% | ₩18,502.45 | ₩18,590 | ₩18,140 | 1,486,664 |
| 2026. 09. 15. | ₩18,005 | -3.41% | ₩17,992.36 | ₩18,425 | ₩17,885 | 1,043,704 |
| 2026. 09. 14. | ₩18,640 | -2% | ₩18,602.88 | ₩18,910 | ₩18,190 | 850,285 |
| 2026. 09. 10. | ₩19,200 | -1.34% | ₩19,048.78 | ₩19,225 | ₩18,530 | 1,544,239 |
| 2026. 09. 09. | ₩19,460 | +5.39% | ₩19,484.38 | ₩19,680 | ₩18,730 | 2,029,722 |
| 2026. 09. 08. | ₩18,465 | -3.15% | ₩18,505.57 | ₩19,365 | ₩18,460 | 1,551,046 |
| 2026. 09. 07. | ₩19,065 | +5.95% | ₩19,176.7 | ₩19,215 | ₩18,280 | 1,415,154 |
| 2026. 09. 03. | ₩17,720 | -1.23% | ₩17,747.65 | ₩18,315 | ₩17,315 | 1,533,583 |
| 2026. 09. 02. | ₩17,940 | -5.48% | ₩17,924.64 | ₩18,635 | ₩17,930 | 1,140,811 |
| 2026. 09. 01. | ₩18,980 | -1.38% | ₩18,932.32 | ₩19,180 | ₩18,495 | 1,205,642 |
| 2026. 08. 31. | ₩19,245 | -3.34% | ₩19,182.79 | ₩19,380 | ₩18,730 | 1,644,302 |
| 2026. 08. 27. | ₩19,995 | +10.47% | ₩20,010.8 | ₩19,995 | ₩18,860 | 3,942,267 |
| 2026. 08. 26. | ₩18,100 | +1.86% | ₩18,141.09 | ₩18,335 | ₩17,630 | 1,559,680 |
| 2026. 08. 25. | ₩17,770 | +1.08% | ₩17,746.87 | ₩17,770 | ₩16,535 | 1,470,491 |
| 2026. 08. 24. | ₩17,580 | +1.03% | ₩17,638.53 | ₩17,740 | ₩17,115 | 1,374,723 |
| 2026. 08. 20. | ₩18,335 | -1% | ₩18,336.52 | ₩18,665 | ₩18,110 | 1,533,953 |
| 2026. 08. 19. | ₩18,520 | -3.04% | ₩18,540.87 | ₩19,030 | ₩17,650 | 1,895,494 |
| 2026. 08. 18. | ₩19,100 | +0% | ₩19,111 | ₩19,795 | ₩18,825 | 1,886,780 |
| 2026. 08. 13. | ₩19,210 | +1.03% | ₩19,368.54 | ₩19,980 | ₩19,030 | 1,579,339 |
| 2026. 08. 12. | ₩19,015 | +3.51% | ₩19,023.1 | ₩19,150 | ₩18,642 | 1,340,510 |
| 2026. 08. 11. | ₩18,370 | -2.34% | ₩18,303.67 | ₩18,650 | ₩17,990 | 1,199,703 |
| 2026. 08. 10. | ₩18,810 | +3.61% | ₩18,782.86 | ₩18,930 | ₩18,450 | 1,250,234 |
| 2026. 08. 06. | ₩18,005 | -4.58% | ₩18,019.59 | ₩19,180 | ₩17,870 | 2,186,406 |
| 2026. 08. 05. | ₩18,870 | +9.14% | ₩18,901.51 | ₩18,975 | ₩18,055 | 2,320,214 |
| 2026. 08. 04. | ₩17,290 | +6.27% | ₩17,306.19 | ₩17,310 | ₩16,395 | 2,295,002 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.