가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩45,255
기간 수익률
-9,205 (-16.90%)
거래량
109.2K
2026-11-10시 ₩45,405 고 ₩45,735 저 ₩45,105 종 ₩45,255MA5 ₩45,466MA20 ₩49,775MA60 ₩55,227
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 504.94
- 상장좌수
- 34,460,000
- 거래량
- 109,168
- 거래대금
- ₩49.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩45,255 | +2.58% | ₩45,124.21 | ₩45,735 | ₩45,105 | 109,168 |
| 2026. 11. 09. | ₩44,115 | -0.98% | ₩44,126.61 | ₩44,870 | ₩43,985 | 159,889 |
| 2026. 11. 06. | ₩44,550 | -3.53% | ₩44,121.82 | ₩45,145 | ₩42,005 | 303,331 |
| 2026. 11. 05. | ₩46,180 | -2.22% | ₩47,073.86 | ₩47,230 | ₩46,045 | 140,174 |
| 2026. 11. 04. | ₩47,230 | +0.78% | ₩47,443.05 | ₩47,935 | ₩45,920 | 141,183 |
| 2026. 11. 03. | ₩46,865 | -3.99% | ₩46,913.71 | ₩48,335 | ₩46,775 | 141,376 |
| 2026. 11. 02. | ₩48,815 | -1.63% | ₩48,628.19 | ₩49,150 | ₩48,100 | 138,985 |
| 2026. 10. 30. | ₩49,625 | -4.11% | ₩51,264.66 | ₩50,395 | ₩49,160 | 139,787 |
| 2026. 10. 29. | ₩51,750 | -1.99% | ₩52,978.95 | ₩52,800 | ₩51,425 | 132,204 |
| 2026. 10. 28. | ₩52,800 | +3.39% | ₩52,503.52 | ₩52,935 | ₩52,000 | 131,891 |
| 2026. 10. 27. | ₩51,070 | +1.22% | ₩51,242 | ₩51,800 | ₩51,060 | 137,085 |
| 2026. 10. 26. | ₩50,455 | -0.75% | ₩50,651.18 | ₩51,130 | ₩50,240 | 92,410 |
| 2026. 10. 23. | ₩50,835 | -0.68% | ₩50,626.7 | ₩50,835 | ₩50,040 | 139,131 |
| 2026. 10. 22. | ₩51,185 | -1.19% | ₩52,174.17 | ₩52,335 | ₩51,015 | 338,853 |
| 2026. 10. 21. | ₩51,800 | +1.54% | ₩51,419.82 | ₩52,700 | ₩51,685 | 91,821 |
| 2026. 10. 20. | ₩51,015 | -1.08% | ₩51,473.91 | ₩52,000 | ₩50,855 | 245,208 |
| 2026. 10. 19. | ₩51,570 | -2.14% | ₩50,838.51 | ₩52,035 | ₩50,665 | 203,966 |
| 2026. 10. 16. | ₩52,700 | +0.54% | ₩52,601.3 | ₩53,540 | ₩52,535 | 203,580 |
| 2026. 10. 15. | ₩52,415 | -5.17% | ₩53,518.17 | ₩53,680 | ₩52,110 | 241,843 |
| 2026. 10. 14. | ₩55,275 | -0.05% | ₩55,427.7 | ₩56,495 | ₩55,125 | 193,933 |
| 2026. 10. 13. | ₩55,300 | -2.74% | ₩56,094.07 | ₩56,350 | ₩54,665 | 265,143 |
| 2026. 10. 12. | ₩56,855 | -1.47% | ₩56,915.41 | ₩57,705 | ₩56,855 | 176,512 |
| 2026. 10. 08. | ₩57,705 | -1.78% | ₩58,274.14 | ₩58,785 | ₩57,705 | 144,343 |
| 2026. 10. 07. | ₩58,750 | -1.36% | ₩59,071.87 | ₩59,485 | ₩58,465 | 101,155 |
| 2026. 10. 06. | ₩59,560 | +0.63% | ₩59,554.86 | ₩59,750 | ₩59,280 | 291,302 |
| 2026. 10. 02. | ₩59,185 | -0.71% | ₩59,143.23 | ₩59,880 | ₩59,185 | 126,062 |
| 2026. 10. 01. | ₩59,610 | +2.59% | ₩58,432.73 | ₩59,680 | ₩58,365 | 211,435 |
| 2026. 09. 30. | ₩58,105 | +0.23% | ₩57,991.76 | ₩58,600 | ₩58,040 | 129,139 |
| 2026. 09. 29. | ₩57,970 | -1.08% | ₩57,847.93 | ₩58,600 | ₩57,415 | 225,946 |
| 2026. 09. 28. | ₩58,600 | -2.82% | ₩59,740.14 | ₩60,290 | ₩58,405 | 179,409 |
| 2026. 09. 23. | ₩60,300 | +1.02% | ₩60,446.86 | ₩60,315 | ₩59,800 | 126,597 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.