가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,125
기간 수익률
-7,585 (-23.92%)
거래량
23.1K
2026-11-10시 ₩25,000 고 ₩25,000 저 ₩24,055 종 ₩24,125MA5 ₩24,027MA20 ₩26,365MA60 ₩29,253
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 466950
- ISIN
- KR7466950003
- 유형
- ETF
- 기초지수
- Indxx Artificial Intelligence and Big Data 지수(PR)
- 기초지수 종가
- 8,839.09
- 상장좌수
- 18,850,000
- 거래량
- 23,104
- 거래대금
- ₩5.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩24,125 | +3.1% | ₩23,989.45 | ₩25,000 | ₩24,055 | 23,104 |
| 2026. 11. 09. | ₩23,400 | -0.45% | ₩23,294.04 | ₩23,715 | ₩23,240 | 63,605 |
| 2026. 11. 06. | ₩23,505 | -3.67% | ₩23,264.36 | ₩23,845 | ₩23,060 | 56,977 |
| 2026. 11. 05. | ₩24,400 | -1.23% | ₩24,744.45 | ₩24,705 | ₩24,290 | 29,722 |
| 2026. 11. 04. | ₩24,705 | +1.44% | ₩24,769.64 | ₩25,080 | ₩23,990 | 76,683 |
| 2026. 11. 03. | ₩24,355 | -6.88% | ₩24,481.92 | ₩24,905 | ₩24,300 | 32,257 |
| 2026. 11. 02. | ₩26,155 | +1.34% | ₩25,376.29 | ₩26,270 | ₩25,025 | 100,629 |
| 2026. 10. 30. | ₩25,810 | -5.56% | ₩26,997.59 | ₩27,095 | ₩25,660 | 78,114 |
| 2026. 10. 29. | ₩27,330 | -2.04% | ₩27,892.59 | ₩27,850 | ₩26,900 | 39,407 |
| 2026. 10. 28. | ₩27,900 | +4.71% | ₩27,612.58 | ₩27,965 | ₩27,020 | 31,891 |
| 2026. 10. 27. | ₩26,645 | +1.58% | ₩26,804.37 | ₩27,120 | ₩26,645 | 74,337 |
| 2026. 10. 26. | ₩26,230 | -1.06% | ₩26,360.91 | ₩26,510 | ₩26,125 | 24,031 |
| 2026. 10. 23. | ₩26,510 | -1.81% | ₩26,185.91 | ₩26,525 | ₩25,245 | 81,291 |
| 2026. 10. 22. | ₩27,000 | -2.58% | ₩27,721.71 | ₩27,700 | ₩26,975 | 96,044 |
| 2026. 10. 21. | ₩27,715 | +2.44% | ₩27,232.34 | ₩28,150 | ₩27,455 | 89,335 |
| 2026. 10. 20. | ₩27,055 | -2.12% | ₩27,363.73 | ₩27,655 | ₩26,955 | 45,824 |
| 2026. 10. 19. | ₩27,640 | -2.44% | ₩26,974.12 | ₩27,670 | ₩27,175 | 31,854 |
| 2026. 10. 16. | ₩28,330 | +0.28% | ₩28,230.07 | ₩28,780 | ₩28,175 | 77,614 |
| 2026. 10. 15. | ₩28,250 | -6.57% | ₩28,804.8 | ₩28,880 | ₩28,120 | 123,975 |
| 2026. 10. 14. | ₩30,235 | +0.68% | ₩30,261.01 | ₩30,600 | ₩29,905 | 74,253 |
| 2026. 10. 13. | ₩30,030 | -3.8% | ₩30,470.45 | ₩30,795 | ₩29,620 | 82,162 |
| 2026. 10. 12. | ₩31,215 | -2.21% | ₩31,208.06 | ₩31,920 | ₩31,215 | 47,188 |
| 2026. 10. 08. | ₩31,920 | -1.62% | ₩32,187.05 | ₩32,445 | ₩31,920 | 85,529 |
| 2026. 10. 07. | ₩32,445 | +0.09% | ₩32,520.95 | ₩32,785 | ₩32,350 | 85,023 |
| 2026. 10. 06. | ₩32,415 | +1.09% | ₩32,331.78 | ₩32,502 | ₩32,120 | 79,262 |
| 2026. 10. 02. | ₩32,065 | -0.71% | ₩31,963.59 | ₩32,400 | ₩32,035 | 62,942 |
| 2026. 10. 01. | ₩32,295 | +3.93% | ₩31,471.09 | ₩32,305 | ₩31,230 | 51,030 |
| 2026. 09. 30. | ₩31,075 | +0.4% | ₩31,113.98 | ₩31,410 | ₩31,025 | 32,572 |
| 2026. 09. 29. | ₩30,950 | -1.31% | ₩30,900.58 | ₩31,400 | ₩30,580 | 72,864 |
| 2026. 09. 28. | ₩31,360 | -2% | ₩31,938.92 | ₩32,385 | ₩31,255 | 125,185 |
| 2026. 09. 23. | ₩32,000 | +1.03% | ₩31,975.54 | ₩32,815 | ₩31,655 | 133,372 |
| 2026. 09. 22. | ₩31,675 | +1.67% | ₩31,658.42 | ₩32,855 | ₩31,515 | 289,439 |
| 2026. 09. 21. | ₩31,155 | +1.53% | ₩30,790.63 | ₩31,240 | ₩30,890 | 60,176 |
| 2026. 09. 18. | ₩30,685 | +3.46% | ₩30,228.54 | ₩30,685 | ₩30,055 | 82,419 |
| 2026. 09. 17. | ₩29,660 | +2.05% | ₩29,382.76 | ₩29,855 | ₩29,590 | 37,945 |
| 2026. 09. 16. | ₩29,065 | +1.24% | ₩28,846.41 | ₩29,085 | ₩28,555 | 62,431 |
| 2026. 09. 15. | ₩28,710 | +0.81% | ₩28,705.35 | ₩28,865 | ₩28,495 | 204,309 |
| 2026. 09. 14. | ₩28,480 | -2.2% | ₩29,222.32 | ₩28,700 | ₩28,290 | 70,190 |
| 2026. 09. 10. | ₩29,665 | -0.1% | ₩29,728.86 | ₩29,945 | ₩29,360 | 53,556 |
| 2026. 09. 09. | ₩29,695 | +0.17% | ₩29,543.7 | ₩29,932 | ₩29,545 | 41,396 |
| 2026. 09. 08. | ₩29,645 | -0.05% | ₩29,686.96 | ₩29,995 | ₩29,540 | 92,146 |
| 2026. 09. 07. | ₩29,660 | +1.14% | ₩29,485.2 | ₩30,100 | ₩29,350 | 67,908 |
| 2026. 09. 03. | ₩28,835 | +0.1% | ₩28,661.36 | ₩29,835 | ₩28,250 | 20,377 |
| 2026. 09. 02. | ₩28,805 | -3.9% | ₩29,180.93 | ₩29,535 | ₩28,750 | 137,717 |
| 2026. 09. 01. | ₩29,975 | +0.32% | ₩29,881.53 | ₩30,100 | ₩29,710 | 46,814 |
| 2026. 08. 31. | ₩29,880 | -0.47% | ₩29,634.03 | ₩29,985 | ₩29,310 | 65,881 |
| 2026. 08. 27. | ₩30,500 | +2.25% | ₩30,051.03 | ₩31,000 | ₩30,190 | 244,073 |
| 2026. 08. 26. | ₩29,830 | -0.35% | ₩29,924.15 | ₩30,055 | ₩29,545 | 144,838 |
| 2026. 08. 25. | ₩29,935 | +0.94% | ₩29,479.61 | ₩29,935 | ₩28,980 | 56,950 |
| 2026. 08. 24. | ₩29,655 | -3.17% | ₩30,362.61 | ₩31,120 | ₩29,530 | 87,435 |
| 2026. 08. 20. | ₩30,830 | +1.33% | ₩30,349.61 | ₩30,925 | ₩30,315 | 183,873 |
| 2026. 08. 19. | ₩30,425 | -6.56% | ₩31,180.09 | ₩31,855 | ₩30,350 | 185,249 |
| 2026. 08. 18. | ₩32,560 | -0.18% | ₩33,273.86 | ₩33,935 | ₩32,445 | 198,656 |
| 2026. 08. 13. | ₩32,240 | +2.86% | ₩31,918.37 | ₩32,345 | ₩31,705 | 119,652 |
| 2026. 08. 12. | ₩31,345 | +1.11% | ₩31,059.22 | ₩31,465 | ₩30,980 | 101,067 |
| 2026. 08. 11. | ₩31,000 | -1.35% | ₩30,884.38 | ₩31,200 | ₩30,745 | 38,488 |
| 2026. 08. 10. | ₩31,425 | +0.8% | ₩31,165.07 | ₩31,455 | ₩31,000 | 69,266 |
| 2026. 08. 06. | ₩30,935 | -4.71% | ₩31,514.59 | ₩31,820 | ₩30,585 | 166,319 |
| 2026. 08. 05. | ₩32,465 | +3.49% | ₩32,333.74 | ₩32,945 | ₩31,835 | 135,894 |
| 2026. 08. 04. | ₩31,370 | +2.62% | ₩30,695.48 | ₩32,045 | ₩30,300 | 142,027 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.