가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,155
기간 수익률
-3,575 (-24.27%)
거래량
433.1K
2026-11-10시 ₩11,310 고 ₩11,375 저 ₩11,100 종 ₩11,155MA5 ₩11,164MA20 ₩12,809MA60 ₩14,452
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0151S0
- ISIN
- KR70151S0009
- 유형
- ETF
- 기초지수
- Akros 미국 AI 반도체 Top 3 플러스 지수 (Price Return)
- 기초지수 종가
- 21,671.78
- 상장좌수
- 13,950,000
- 거래량
- 433,071
- 거래대금
- ₩48.64억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,155 | +5.24% | ₩11,176.49 | ₩11,375 | ₩11,100 | 433,071 |
| 2026. 11. 09. | ₩10,600 | -0.24% | ₩10,761.22 | ₩10,875 | ₩10,580 | 211,181 |
| 2026. 11. 06. | ₩10,625 | -6.35% | ₩10,355.69 | ₩10,800 | ₩10,255 | 322,010 |
| 2026. 11. 05. | ₩11,345 | -6.2% | ₩11,637.58 | ₩11,625 | ₩11,295 | 309,526 |
| 2026. 11. 04. | ₩12,095 | +2.98% | ₩12,014.2 | ₩12,230 | ₩11,615 | 453,214 |
| 2026. 11. 03. | ₩11,745 | -5.93% | ₩11,726.4 | ₩11,940 | ₩11,715 | 224,197 |
| 2026. 11. 02. | ₩12,485 | -1.89% | ₩12,288.69 | ₩12,580 | ₩12,225 | 408,579 |
| 2026. 10. 30. | ₩12,725 | -7.05% | ₩13,659.55 | ₩12,805 | ₩12,560 | 424,805 |
| 2026. 10. 29. | ₩13,690 | -2.42% | ₩14,025.89 | ₩13,850 | ₩13,510 | 135,503 |
| 2026. 10. 28. | ₩14,040 | +6.73% | ₩13,803.75 | ₩14,040 | ₩13,715 | 262,363 |
| 2026. 10. 27. | ₩13,155 | +2.29% | ₩13,229.92 | ₩13,420 | ₩13,150 | 126,172 |
| 2026. 10. 26. | ₩12,860 | -1.34% | ₩12,896.89 | ₩13,040 | ₩12,817 | 129,428 |
| 2026. 10. 23. | ₩13,035 | -1.81% | ₩12,837.02 | ₩13,050 | ₩12,685 | 105,472 |
| 2026. 10. 22. | ₩13,275 | -3.03% | ₩13,655.74 | ₩13,570 | ₩13,235 | 48,750 |
| 2026. 10. 21. | ₩13,690 | +2.43% | ₩13,427.26 | ₩13,860 | ₩13,685 | 330,106 |
| 2026. 10. 20. | ₩13,365 | -2.09% | ₩13,504.4 | ₩13,565 | ₩13,285 | 122,146 |
| 2026. 10. 19. | ₩13,650 | -2.01% | ₩13,297.51 | ₩13,660 | ₩13,455 | 108,650 |
| 2026. 10. 16. | ₩13,930 | -0.57% | ₩13,946.04 | ₩14,195 | ₩13,875 | 113,768 |
| 2026. 10. 15. | ₩14,010 | -4.73% | ₩14,257.27 | ₩14,155 | ₩13,910 | 291,475 |
| 2026. 10. 14. | ₩14,705 | +0.96% | ₩14,799.28 | ₩14,955 | ₩14,665 | 117,778 |
| 2026. 10. 13. | ₩14,565 | -3.42% | ₩14,776.46 | ₩14,655 | ₩14,410 | 322,320 |
| 2026. 10. 12. | ₩15,080 | -4.83% | ₩15,105.98 | ₩15,840 | ₩15,080 | 138,259 |
| 2026. 10. 08. | ₩15,845 | -1.34% | ₩15,974.08 | ₩16,050 | ₩15,845 | 100,649 |
| 2026. 10. 07. | ₩16,060 | -0.09% | ₩15,993.89 | ₩16,070 | ₩15,930 | 67,952 |
| 2026. 10. 06. | ₩16,075 | +1.1% | ₩16,034.17 | ₩16,120 | ₩16,010 | 190,869 |
| 2026. 10. 02. | ₩15,900 | -2.36% | ₩15,849.69 | ₩16,155 | ₩15,900 | 301,566 |
| 2026. 10. 01. | ₩16,285 | +2.94% | ₩15,932.53 | ₩16,315 | ₩15,920 | 254,630 |
| 2026. 09. 30. | ₩15,820 | -0.06% | ₩15,831.9 | ₩15,950 | ₩15,800 | 99,514 |
| 2026. 09. 29. | ₩15,830 | -0.63% | ₩15,817.57 | ₩15,930 | ₩15,665 | 349,994 |
| 2026. 09. 28. | ₩15,930 | -3.34% | ₩16,293.82 | ₩16,305 | ₩15,895 | 181,232 |
| 2026. 09. 23. | ₩16,480 | +2.42% | ₩16,494.99 | ₩16,480 | ₩16,305 | 112,358 |
| 2026. 09. 22. | ₩16,090 | +1.07% | ₩16,211.43 | ₩16,660 | ₩15,710 | 531,727 |
| 2026. 09. 21. | ₩15,920 | +2.54% | ₩15,659.03 | ₩15,985 | ₩15,780 | 259,278 |
| 2026. 09. 18. | ₩15,525 | +4.69% | ₩15,355.91 | ₩15,530 | ₩15,310 | 517,582 |
| 2026. 09. 17. | ₩14,830 | +2.1% | ₩14,708.89 | ₩14,860 | ₩14,745 | 89,619 |
| 2026. 09. 16. | ₩14,525 | +1.61% | ₩14,360.29 | ₩14,530 | ₩14,300 | 159,812 |
| 2026. 09. 15. | ₩14,295 | -0.31% | ₩14,253.94 | ₩14,320 | ₩14,125 | 116,244 |
| 2026. 09. 14. | ₩14,340 | -2.58% | ₩14,811.97 | ₩14,485 | ₩14,315 | 60,033 |
| 2026. 09. 10. | ₩15,000 | -0.1% | ₩15,059.1 | ₩15,075 | ₩14,890 | 116,431 |
| 2026. 09. 09. | ₩15,015 | +0.37% | ₩14,972.91 | ₩15,100 | ₩14,965 | 151,345 |
| 2026. 09. 08. | ₩14,960 | +0.98% | ₩14,792.46 | ₩15,130 | ₩14,840 | 320,946 |
| 2026. 09. 07. | ₩14,815 | +2.24% | ₩14,736.5 | ₩14,865 | ₩14,695 | 67,944 |
| 2026. 09. 03. | ₩14,345 | +0.95% | ₩14,393.43 | ₩14,435 | ₩14,275 | 129,661 |
| 2026. 09. 02. | ₩14,210 | -2.37% | ₩14,290.71 | ₩14,385 | ₩14,195 | 208,257 |
| 2026. 09. 01. | ₩14,555 | +0.9% | ₩14,519.83 | ₩14,595 | ₩14,435 | 209,447 |
| 2026. 08. 31. | ₩14,425 | -1.33% | ₩14,340.47 | ₩14,455 | ₩14,200 | 203,376 |
| 2026. 08. 27. | ₩14,625 | +1.7% | ₩14,304.31 | ₩14,740 | ₩14,500 | 364,286 |
| 2026. 08. 26. | ₩14,380 | -0.21% | ₩14,365.99 | ₩14,455 | ₩14,265 | 265,040 |
| 2026. 08. 25. | ₩14,410 | -0.03% | ₩14,201.9 | ₩14,410 | ₩14,025 | 116,009 |
| 2026. 08. 24. | ₩14,415 | -3.19% | ₩14,659.01 | ₩14,765 | ₩14,360 | 156,191 |
| 2026. 08. 20. | ₩15,055 | -0.17% | ₩14,848.9 | ₩15,065 | ₩14,855 | 216,687 |
| 2026. 08. 19. | ₩15,080 | -5.57% | ₩15,278.93 | ₩15,425 | ₩15,035 | 104,500 |
| 2026. 08. 18. | ₩15,970 | -1.66% | ₩16,253.49 | ₩16,360 | ₩15,905 | 336,477 |
| 2026. 08. 13. | ₩15,970 | +1.65% | ₩16,107.32 | ₩16,090 | ₩15,840 | 650,367 |
| 2026. 08. 12. | ₩15,710 | +0.26% | ₩15,607.82 | ₩15,735 | ₩15,565 | 172,973 |
| 2026. 08. 11. | ₩15,670 | -2.31% | ₩15,587.42 | ₩15,725 | ₩15,580 | 282,590 |
| 2026. 08. 10. | ₩16,040 | +1.71% | ₩15,950.38 | ₩16,060 | ₩15,770 | 332,054 |
| 2026. 08. 06. | ₩15,680 | -1.75% | ₩15,819.5 | ₩15,820 | ₩15,500 | 284,348 |
| 2026. 08. 05. | ₩15,960 | +4.59% | ₩15,912.37 | ₩16,010 | ₩15,717 | 818,117 |
| 2026. 08. 04. | ₩15,260 | +2.38% | ₩15,050.38 | ₩15,260 | ₩14,800 | 602,958 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.