가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,010
기간 수익률
-5,605 (-48.26%)
거래량
425.8K
2026-11-10시 ₩6,000 고 ₩6,150 저 ₩5,920 종 ₩6,010MA5 ₩6,038MA20 ₩6,461MA60 ₩7,537
6개월 · 106개 봉KRX · KRW2026-05-12 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0190C0
- ISIN
- KR70190C0000
- 유형
- ETF
- 기초지수
- KEDI 현대차고정피지컬AI 지수
- 기초지수 종가
- 1,630.81
- 상장좌수
- 59,050,000
- 거래량
- 425,833
- 거래대금
- ₩25.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,010 | +3.53% | ₩6,015.14 | ₩6,150 | ₩5,920 | 425,833 |
| 2026. 11. 09. | ₩5,805 | -3.09% | ₩5,828.37 | ₩5,995 | ₩5,780 | 598,718 |
| 2026. 11. 06. | ₩5,990 | -3.31% | ₩5,996.7 | ₩6,120 | ₩5,675 | 736,047 |
| 2026. 11. 05. | ₩6,195 | +0.08% | ₩6,210.21 | ₩6,420 | ₩6,075 | 777,885 |
| 2026. 11. 04. | ₩6,190 | +0.49% | ₩6,196.87 | ₩6,285 | ₩5,930 | 731,025 |
| 2026. 11. 03. | ₩6,160 | -3.14% | ₩6,151.98 | ₩6,355 | ₩6,090 | 459,657 |
| 2026. 11. 02. | ₩6,360 | +2.09% | ₩6,372.47 | ₩6,415 | ₩5,990 | 421,597 |
| 2026. 10. 30. | ₩6,230 | -6.25% | ₩6,218.52 | ₩6,570 | ₩6,115 | 630,595 |
| 2026. 10. 29. | ₩6,645 | -2.21% | ₩6,651.2 | ₩6,785 | ₩6,515 | 525,874 |
| 2026. 10. 28. | ₩6,820 | +4.44% | ₩6,805.03 | ₩6,880 | ₩6,520 | 621,008 |
| 2026. 10. 27. | ₩6,530 | +1.71% | ₩6,552.09 | ₩6,640 | ₩6,510 | 326,647 |
| 2026. 10. 26. | ₩6,420 | -1.23% | ₩6,437.61 | ₩6,560 | ₩6,355 | 371,043 |
| 2026. 10. 23. | ₩6,500 | -2.18% | ₩6,525.99 | ₩6,525 | ₩6,360 | 619,519 |
| 2026. 10. 22. | ₩6,645 | -2.14% | ₩6,669.46 | ₩6,845 | ₩6,610 | 480,994 |
| 2026. 10. 21. | ₩6,790 | +0.07% | ₩6,814.19 | ₩6,890 | ₩6,665 | 586,997 |
| 2026. 10. 20. | ₩6,785 | -4.3% | ₩6,811.57 | ₩7,110 | ₩6,720 | 725,849 |
| 2026. 10. 19. | ₩7,090 | +5.58% | ₩7,086.63 | ₩7,090 | ₩6,530 | 1,073,293 |
| 2026. 10. 16. | ₩6,715 | +4.43% | ₩6,735.51 | ₩6,900 | ₩6,480 | 966,295 |
| 2026. 10. 15. | ₩6,430 | -7.01% | ₩6,458.75 | ₩6,660 | ₩6,310 | 1,329,273 |
| 2026. 10. 14. | ₩6,915 | +0.14% | ₩6,939.91 | ₩7,075 | ₩6,845 | 748,029 |
| 2026. 10. 13. | ₩6,905 | -2.2% | ₩6,919.38 | ₩6,910 | ₩6,610 | 1,729,791 |
| 2026. 10. 12. | ₩7,060 | -4.92% | ₩7,059.45 | ₩7,390 | ₩7,042 | 996,585 |
| 2026. 10. 08. | ₩7,425 | -2.56% | ₩7,398.38 | ₩7,620 | ₩7,390 | 765,353 |
| 2026. 10. 07. | ₩7,620 | -3.91% | ₩7,630.74 | ₩7,930 | ₩7,610 | 778,863 |
| 2026. 10. 06. | ₩7,930 | +2.19% | ₩7,944.58 | ₩7,960 | ₩7,840 | 661,294 |
| 2026. 10. 02. | ₩7,760 | +0.58% | ₩7,766.15 | ₩7,760 | ₩7,620 | 413,950 |
| 2026. 10. 01. | ₩7,715 | +2.73% | ₩7,745.2 | ₩7,720 | ₩7,520 | 371,472 |
| 2026. 09. 30. | ₩7,510 | -1.18% | ₩7,535.14 | ₩7,685 | ₩7,510 | 355,273 |
| 2026. 09. 29. | ₩7,600 | -0.78% | ₩7,625.97 | ₩7,680 | ₩7,520 | 424,872 |
| 2026. 09. 28. | ₩7,660 | +0.79% | ₩7,691.25 | ₩7,775 | ₩7,660 | 619,328 |
| 2026. 09. 23. | ₩7,600 | -1.81% | ₩7,612.62 | ₩7,850 | ₩7,565 | 591,021 |
| 2026. 09. 22. | ₩7,740 | +1.18% | ₩7,740.19 | ₩7,910 | ₩7,700 | 661,117 |
| 2026. 09. 21. | ₩7,650 | -1.35% | ₩7,659.36 | ₩7,765 | ₩7,620 | 418,370 |
| 2026. 09. 18. | ₩7,755 | +1.24% | ₩7,756.49 | ₩7,845 | ₩7,735 | 392,438 |
| 2026. 09. 17. | ₩7,660 | +0% | ₩7,679.29 | ₩7,750 | ₩7,605 | 399,983 |
| 2026. 09. 16. | ₩7,660 | -1.54% | ₩7,674.9 | ₩7,785 | ₩7,615 | 466,121 |
| 2026. 09. 15. | ₩7,780 | -0.38% | ₩7,791.98 | ₩7,960 | ₩7,740 | 411,224 |
| 2026. 09. 14. | ₩7,810 | -3.52% | ₩7,832.23 | ₩7,930 | ₩7,750 | 547,120 |
| 2026. 09. 10. | ₩8,170 | +0.8% | ₩8,170.95 | ₩8,190 | ₩8,005 | 622,986 |
| 2026. 09. 09. | ₩8,105 | +1.19% | ₩8,122.61 | ₩8,165 | ₩8,005 | 568,769 |
| 2026. 09. 08. | ₩8,010 | -2.97% | ₩8,006.9 | ₩8,310 | ₩8,000 | 632,356 |
| 2026. 09. 07. | ₩8,255 | +1.79% | ₩8,292.33 | ₩8,370 | ₩8,200 | 489,130 |
| 2026. 09. 03. | ₩7,975 | +0.38% | ₩7,997.6 | ₩8,090 | ₩7,830 | 641,855 |
| 2026. 09. 02. | ₩7,945 | -4.62% | ₩7,951.88 | ₩8,115 | ₩7,920 | 703,483 |
| 2026. 09. 01. | ₩8,330 | -2.34% | ₩8,343.81 | ₩8,560 | ₩8,260 | 555,305 |
| 2026. 08. 31. | ₩8,530 | +1.73% | ₩8,542.13 | ₩8,550 | ₩8,070 | 707,870 |
| 2026. 08. 27. | ₩8,345 | -1.01% | ₩8,365.02 | ₩8,545 | ₩8,260 | 1,171,950 |
| 2026. 08. 26. | ₩8,430 | -3.44% | ₩8,435.21 | ₩8,765 | ₩8,405 | 1,108,486 |
| 2026. 08. 25. | ₩8,730 | +1.81% | ₩8,732.69 | ₩8,730 | ₩8,265 | 962,993 |
| 2026. 08. 24. | ₩8,575 | +0.59% | ₩8,576.02 | ₩8,630 | ₩8,470 | 573,359 |
| 2026. 08. 20. | ₩8,760 | +0.98% | ₩8,747.24 | ₩8,880 | ₩8,610 | 906,848 |
| 2026. 08. 19. | ₩8,675 | -3.5% | ₩8,697.84 | ₩8,900 | ₩8,535 | 1,345,579 |
| 2026. 08. 18. | ₩8,990 | -5.17% | ₩9,017.47 | ₩9,690 | ₩8,900 | 2,390,454 |
| 2026. 08. 13. | ₩8,950 | +1.99% | ₩8,971.76 | ₩9,180 | ₩8,890 | 1,232,490 |
| 2026. 08. 12. | ₩8,775 | +1.86% | ₩8,781.89 | ₩8,860 | ₩8,535 | 895,555 |
| 2026. 08. 11. | ₩8,615 | -0.29% | ₩8,605.86 | ₩8,700 | ₩8,515 | 557,012 |
| 2026. 08. 10. | ₩8,640 | +2.31% | ₩8,669.08 | ₩8,690 | ₩8,360 | 886,999 |
| 2026. 08. 06. | ₩8,530 | -0.81% | ₩8,531.71 | ₩8,865 | ₩8,300 | 1,021,547 |
| 2026. 08. 05. | ₩8,600 | +4.62% | ₩8,623.21 | ₩8,670 | ₩8,445 | 936,525 |
| 2026. 08. 04. | ₩8,220 | +1.11% | ₩8,213.82 | ₩8,220 | ₩7,850 | 1,268,620 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.