가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩59,690
기간 수익률
+7,725 (+14.87%)
거래량
238.7K
2026-09-22시 ₩60,800 고 ₩61,255 저 ₩59,535 종 ₩59,690MA5 ₩58,283MA20 ₩57,236MA60 ₩62,097
6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 456600
- ISIN
- KR7456600006
- 유형
- ETF
- 기초지수
- Solactive Global Artificial Intelligence 지수
- 기초지수 종가
- 573.42
- 상장좌수
- 35,860,000
- 거래량
- 238,654
- 거래대금
- ₩144.04억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩59,690 | -0.15% | ₩60,070.18 | ₩61,255 | ₩59,535 | 238,654 |
| 2026. 09. 21. | ₩59,780 | +1.65% | ₩59,188.73 | ₩60,100 | ₩58,940 | 182,459 |
| 2026. 09. 18. | ₩58,810 | +3.26% | ₩57,902.64 | ₩58,820 | ₩57,605 | 127,227 |
| 2026. 09. 17. | ₩56,955 | +1.38% | ₩56,481.52 | ₩57,200 | ₩56,540 | 94,386 |
| 2026. 09. 16. | ₩56,180 | +0.88% | ₩55,746.21 | ₩56,240 | ₩55,205 | 92,821 |
| 2026. 09. 15. | ₩55,690 | +0.68% | ₩55,858.42 | ₩56,140 | ₩55,315 | 122,594 |
| 2026. 09. 14. | ₩55,315 | -1.95% | ₩56,626.56 | ₩56,400 | ₩55,065 | 89,122 |
| 2026. 09. 10. | ₩57,370 | -0.38% | ₩57,524.32 | ₩57,880 | ₩56,820 | 127,594 |
| 2026. 09. 09. | ₩57,590 | +0.54% | ₩57,443.64 | ₩58,025 | ₩57,340 | 107,396 |
| 2026. 09. 08. | ₩57,280 | -0.88% | ₩57,749.13 | ₩58,225 | ₩57,200 | 208,679 |
| 2026. 09. 07. | ₩57,790 | +1.04% | ₩57,302.75 | ₩58,000 | ₩57,240 | 112,536 |
| 2026. 09. 03. | ₩56,255 | +0.83% | ₩55,817.68 | ₩56,985 | ₩55,775 | 109,007 |
| 2026. 09. 02. | ₩55,790 | -2.86% | ₩56,195.41 | ₩56,800 | ₩55,715 | 165,053 |
| 2026. 09. 01. | ₩57,435 | +0.67% | ₩57,278.48 | ₩57,590 | ₩56,975 | 98,380 |
| 2026. 08. 31. | ₩57,050 | +0.07% | ₩56,701.68 | ₩57,050 | ₩56,045 | 146,763 |
| 2026. 08. 27. | ₩57,865 | +2.36% | ₩56,816.8 | ₩58,490 | ₩57,280 | 294,288 |
| 2026. 08. 26. | ₩56,530 | -0.48% | ₩56,860.95 | ₩57,005 | ₩55,175 | 234,058 |
| 2026. 08. 25. | ₩56,800 | +0.95% | ₩56,178.51 | ₩56,800 | ₩55,225 | 306,626 |
| 2026. 08. 24. | ₩56,265 | -3.32% | ₩57,734.34 | ₩58,215 | ₩56,120 | 157,030 |
| 2026. 08. 20. | ₩58,275 | +1.22% | ₩57,491.86 | ₩58,690 | ₩57,420 | 288,054 |
| 2026. 08. 19. | ₩57,570 | -5.58% | ₩58,855.48 | ₩59,385 | ₩57,365 | 345,508 |
| 2026. 08. 18. | ₩60,975 | -0.02% | ₩62,313.28 | ₩63,000 | ₩60,615 | 268,042 |
| 2026. 08. 13. | ₩60,140 | +2.31% | ₩59,653.66 | ₩60,375 | ₩59,395 | 162,635 |
| 2026. 08. 12. | ₩58,785 | +1.07% | ₩58,266.26 | ₩59,155 | ₩57,980 | 179,053 |
| 2026. 08. 11. | ₩58,160 | -0.94% | ₩58,075.42 | ₩58,700 | ₩57,535 | 170,054 |
| 2026. 08. 10. | ₩58,710 | +0.69% | ₩58,453.54 | ₩58,730 | ₩57,540 | 178,873 |
| 2026. 08. 06. | ₩57,790 | -4.6% | ₩59,326.53 | ₩59,300 | ₩57,200 | 269,542 |
| 2026. 08. 05. | ₩60,575 | +3.07% | ₩60,127.32 | ₩61,800 | ₩59,800 | 240,225 |
| 2026. 08. 04. | ₩58,770 | +2.36% | ₩57,809.69 | ₩60,245 | ₩57,055 | 407,558 |
| 2026. 08. 03. | ₩57,415 | +0.74% | ₩56,778.34 | ₩57,945 | ₩56,810 | 244,938 |
| 2026. 07. 30. | ₩52,655 | -1.57% | ₩53,006.63 | ₩54,590 | ₩52,315 | 570,190 |
| 2026. 07. 29. | ₩53,495 | -3.79% | ₩54,588.49 | ₩56,430 | ₩51,800 | 782,372 |
| 2026. 07. 28. | ₩55,600 | -7.19% | ₩57,779.37 | ₩58,000 | ₩55,435 | 372,586 |
| 2026. 07. 27. | ₩59,910 | +0.03% | ₩58,917.86 | ₩60,452 | ₩58,785 | 367,275 |
| 2026. 07. 23. | ₩61,770 | +0.15% | ₩61,534.66 | ₩62,795 | ₩61,460 | 266,253 |
| 2026. 07. 22. | ₩61,675 | +1.29% | ₩62,189.17 | ₩63,500 | ₩61,420 | 287,813 |
| 2026. 07. 21. | ₩60,890 | +4.68% | ₩58,733.42 | ₩60,995 | ₩58,250 | 890,918 |
| 2026. 07. 20. | ₩58,170 | -6.73% | ₩58,346.49 | ₩60,495 | ₩57,975 | 473,880 |
| 2026. 07. 15. | ₩66,005 | +1.38% | ₩64,579.89 | ₩66,430 | ₩65,300 | 251,092 |
| 2026. 07. 14. | ₩65,105 | -0.26% | ₩64,511.37 | ₩65,245 | ₩63,095 | 576,894 |
| 2026. 07. 13. | ₩65,275 | -2.96% | ₩67,444.11 | ₩67,795 | ₩65,265 | 656,628 |
| 2026. 07. 09. | ₩66,940 | +3.53% | ₩65,796.1 | ₩67,200 | ₩65,005 | 686,142 |
| 2026. 07. 08. | ₩64,660 | -2.85% | ₩64,646.52 | ₩66,525 | ₩64,660 | 725,267 |
| 2026. 07. 07. | ₩66,560 | -1.78% | ₩68,295.72 | ₩68,340 | ₩66,015 | 1,240,044 |
| 2026. 07. 06. | ₩67,765 | +0.09% | ₩67,497.12 | ₩69,000 | ₩67,170 | 659,885 |
| 2026. 07. 02. | ₩69,320 | -4.64% | ₩71,469.21 | ₩71,315 | ₩69,205 | 994,647 |
| 2026. 07. 01. | ₩72,695 | +0.94% | ₩72,911.84 | ₩73,630 | ₩72,215 | 830,320 |
| 2026. 06. 30. | ₩72,015 | +2.72% | ₩71,206.72 | ₩72,385 | ₩70,645 | 394,540 |
| 2026. 06. 29. | ₩70,105 | +0.91% | ₩69,607.34 | ₩70,495 | ₩68,350 | 714,020 |
| 2026. 06. 25. | ₩74,350 | +2.37% | ₩70,767.22 | ₩77,300 | ₩73,250 | 608,866 |
| 2026. 06. 24. | ₩72,630 | +2.2% | ₩71,504.88 | ₩72,770 | ₩71,140 | 435,528 |
| 2026. 06. 23. | ₩71,065 | -6.85% | ₩75,260.48 | ₩75,645 | ₩71,065 | 779,180 |
| 2026. 06. 22. | ₩76,290 | +2.55% | ₩75,405.19 | ₩77,000 | ₩74,000 | 730,864 |
| 2026. 06. 18. | ₩73,895 | +2.09% | ₩72,037.57 | ₩73,895 | ₩72,385 | 967,574 |
| 2026. 06. 17. | ₩72,380 | -0.32% | ₩71,112.56 | ₩72,590 | ₩71,000 | 485,787 |
| 2026. 06. 16. | ₩72,615 | +2.29% | ₩71,972.37 | ₩73,180 | ₩71,625 | 695,641 |
| 2026. 06. 15. | ₩70,990 | +6.14% | ₩67,968.44 | ₩71,075 | ₩68,660 | 630,986 |
| 2026. 06. 11. | ₩64,885 | +0.07% | ₩64,027.05 | ₩65,010 | ₩62,890 | 433,392 |
| 2026. 06. 10. | ₩64,840 | -4.13% | ₩66,036.78 | ₩66,460 | ₩64,180 | 768,037 |
| 2026. 06. 09. | ₩67,635 | +2.59% | ₩66,540.89 | ₩68,000 | ₩66,610 | 484,189 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.