가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,625
기간 수익률
-5,530 (-42.04%)
거래량
2.9M
2026-11-10시 ₩7,725 고 ₩7,800 저 ₩7,550 종 ₩7,625MA5 ₩7,345MA20 ₩8,845MA60 ₩10,454
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0173Y0
- ISIN
- KR70173Y0005
- 유형
- ETF
- 기초지수
- Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)
- 기초지수 종가
- 10,449.71
- 상장좌수
- 42,000,000
- 거래량
- 2,883,154
- 거래대금
- ₩221.09억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,625 | +11.64% | ₩7,659.19 | ₩7,800 | ₩7,550 | 2,883,154 |
| 2026. 11. 09. | ₩6,830 | +2.71% | ₩6,936.46 | ₩7,015 | ₩6,730 | 7,805,247 |
| 2026. 11. 06. | ₩6,650 | -10.62% | ₩6,507.24 | ₩6,795 | ₩6,330 | 5,723,440 |
| 2026. 11. 05. | ₩7,440 | -9.05% | ₩7,601.74 | ₩7,720 | ₩7,410 | 1,528,375 |
| 2026. 11. 04. | ₩8,180 | +3.87% | ₩8,165.8 | ₩8,315 | ₩7,730 | 3,041,258 |
| 2026. 11. 03. | ₩7,875 | -12.89% | ₩7,893.35 | ₩8,060 | ₩7,865 | 2,304,111 |
| 2026. 11. 02. | ₩9,040 | -1.36% | ₩8,799.31 | ₩9,105 | ₩8,805 | 1,359,124 |
| 2026. 10. 30. | ₩9,165 | -6.48% | ₩9,602.32 | ₩9,295 | ₩9,005 | 1,417,019 |
| 2026. 10. 29. | ₩9,800 | +1.34% | ₩9,876.71 | ₩10,050 | ₩9,580 | 1,979,605 |
| 2026. 10. 28. | ₩9,670 | +9.14% | ₩9,521.26 | ₩9,680 | ₩9,360 | 988,754 |
| 2026. 10. 27. | ₩8,860 | +5.85% | ₩8,975.48 | ₩9,130 | ₩8,860 | 2,019,612 |
| 2026. 10. 26. | ₩8,370 | -3.79% | ₩8,497.8 | ₩8,585 | ₩8,330 | 2,444,159 |
| 2026. 10. 23. | ₩8,700 | -5.49% | ₩8,471.6 | ₩8,700 | ₩8,365 | 3,004,951 |
| 2026. 10. 22. | ₩9,205 | -4.11% | ₩9,564.4 | ₩9,485 | ₩9,150 | 1,173,903 |
| 2026. 10. 21. | ₩9,600 | +3.84% | ₩9,272.09 | ₩9,695 | ₩9,535 | 1,574,074 |
| 2026. 10. 20. | ₩9,245 | -3.75% | ₩9,395.85 | ₩9,470 | ₩9,165 | 2,351,261 |
| 2026. 10. 19. | ₩9,605 | -4% | ₩9,263.21 | ₩9,645 | ₩9,355 | 1,358,532 |
| 2026. 10. 16. | ₩10,005 | +0.2% | ₩9,868.52 | ₩10,195 | ₩9,820 | 1,668,921 |
| 2026. 10. 15. | ₩9,985 | -9.6% | ₩10,215.61 | ₩10,115 | ₩9,897 | 3,760,091 |
| 2026. 10. 14. | ₩11,045 | -0.5% | ₩11,139.56 | ₩11,300 | ₩10,930 | 1,608,909 |
| 2026. 10. 13. | ₩11,100 | -9.17% | ₩11,250.32 | ₩11,230 | ₩10,905 | 2,218,696 |
| 2026. 10. 12. | ₩12,220 | -1.09% | ₩12,139.89 | ₩12,355 | ₩12,090 | 4,678,055 |
| 2026. 10. 08. | ₩12,355 | -2.1% | ₩12,546.88 | ₩12,580 | ₩12,355 | 1,297,037 |
| 2026. 10. 07. | ₩12,620 | +3.95% | ₩12,765.94 | ₩12,775 | ₩12,500 | 2,205,802 |
| 2026. 10. 06. | ₩12,140 | +3.94% | ₩12,048.83 | ₩12,175 | ₩11,990 | 4,094,064 |
| 2026. 10. 02. | ₩11,680 | +3.5% | ₩11,671.23 | ₩11,845 | ₩11,675 | 1,473,671 |
| 2026. 10. 01. | ₩11,285 | +2.78% | ₩10,947.49 | ₩11,285 | ₩10,880 | 1,167,579 |
| 2026. 09. 30. | ₩10,980 | +3.49% | ₩11,013.68 | ₩11,115 | ₩10,910 | 908,580 |
| 2026. 09. 29. | ₩10,610 | -1.16% | ₩10,626.39 | ₩10,700 | ₩10,495 | 452,395 |
| 2026. 09. 28. | ₩10,735 | -5.04% | ₩11,048.72 | ₩11,075 | ₩10,725 | 443,350 |
| 2026. 09. 23. | ₩11,305 | +0.8% | ₩11,245.83 | ₩11,305 | ₩11,085 | 642,559 |
| 2026. 09. 22. | ₩11,215 | -1.97% | ₩11,323.36 | ₩11,570 | ₩11,085 | 1,139,130 |
| 2026. 09. 21. | ₩11,440 | +4% | ₩11,154.23 | ₩11,460 | ₩11,205 | 1,074,454 |
| 2026. 09. 18. | ₩11,000 | +2.52% | ₩10,774.15 | ₩11,000 | ₩10,705 | 808,546 |
| 2026. 09. 17. | ₩10,730 | +5.09% | ₩10,656.44 | ₩10,815 | ₩10,650 | 743,292 |
| 2026. 09. 16. | ₩10,210 | +3.34% | ₩10,025.13 | ₩10,225 | ₩9,935 | 704,322 |
| 2026. 09. 15. | ₩9,880 | -5% | ₩9,809.17 | ₩10,090 | ₩9,775 | 913,708 |
| 2026. 09. 14. | ₩10,400 | -2.53% | ₩10,853.13 | ₩10,570 | ₩10,310 | 1,099,917 |
| 2026. 09. 10. | ₩10,885 | +0.09% | ₩10,931.39 | ₩10,945 | ₩10,705 | 798,408 |
| 2026. 09. 09. | ₩10,875 | +4.97% | ₩10,843.5 | ₩10,950 | ₩10,780 | 1,812,009 |
| 2026. 09. 08. | ₩10,360 | +0.97% | ₩10,236.01 | ₩10,545 | ₩10,235 | 856,224 |
| 2026. 09. 07. | ₩10,260 | +2.55% | ₩10,197.58 | ₩10,290 | ₩10,125 | 510,951 |
| 2026. 09. 03. | ₩10,260 | +0.29% | ₩10,220.45 | ₩10,300 | ₩10,110 | 816,561 |
| 2026. 09. 02. | ₩10,230 | -5.5% | ₩10,364.05 | ₩10,395 | ₩10,215 | 779,232 |
| 2026. 09. 01. | ₩10,825 | +0.79% | ₩10,768.57 | ₩10,840 | ₩10,685 | 713,326 |
| 2026. 08. 31. | ₩10,740 | -3.24% | ₩10,699.9 | ₩10,745 | ₩10,535 | 1,167,685 |
| 2026. 08. 27. | ₩11,660 | +6.29% | ₩11,408.76 | ₩11,795 | ₩11,475 | 1,314,270 |
| 2026. 08. 26. | ₩10,970 | +1.11% | ₩11,047.73 | ₩11,075 | ₩10,860 | 681,106 |
| 2026. 08. 25. | ₩10,850 | +1.02% | ₩10,583.54 | ₩10,850 | ₩10,370 | 594,716 |
| 2026. 08. 24. | ₩10,740 | -5.29% | ₩11,103.59 | ₩11,185 | ₩10,660 | 869,463 |
| 2026. 08. 20. | ₩11,380 | -0.04% | ₩11,095.85 | ₩11,390 | ₩11,155 | 851,221 |
| 2026. 08. 19. | ₩11,385 | -10.35% | ₩11,584.13 | ₩11,765 | ₩11,280 | 1,769,750 |
| 2026. 08. 18. | ₩12,700 | +3.21% | ₩13,061.86 | ₩13,090 | ₩12,580 | 2,627,485 |
| 2026. 08. 13. | ₩12,685 | +5.49% | ₩12,727.91 | ₩12,770 | ₩12,535 | 1,600,487 |
| 2026. 08. 12. | ₩12,025 | +3.4% | ₩11,655.69 | ₩12,055 | ₩11,770 | 1,397,843 |
| 2026. 08. 11. | ₩11,630 | -9.98% | ₩11,573.84 | ₩11,735 | ₩11,525 | 2,875,114 |
| 2026. 08. 10. | ₩12,920 | +6.78% | ₩12,552.98 | ₩12,930 | ₩12,505 | 1,162,943 |
| 2026. 08. 06. | ₩11,590 | -4.57% | ₩11,676.48 | ₩11,680 | ₩11,365 | 771,796 |
| 2026. 08. 05. | ₩12,145 | +7.05% | ₩11,902.93 | ₩12,270 | ₩11,805 | 1,012,327 |
| 2026. 08. 04. | ₩11,345 | +9.72% | ₩10,959.45 | ₩11,385 | ₩10,800 | 931,787 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.