가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,630
기간 수익률
-7,345 (-45.98%)
거래량
179.5K
2026-11-10시 ₩8,520 고 ₩8,722 저 ₩8,450 종 ₩8,630MA5 ₩8,603MA20 ₩9,160MA60 ₩10,470
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 469070
- ISIN
- KR7469070007
- 유형
- ETF
- 기초지수
- iSelect AI&로봇 지수(시장가격)
- 기초지수 종가
- 1,964.93
- 상장좌수
- 33,900,000
- 거래량
- 179,465
- 거래대금
- ₩15.41억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,630 | +4.42% | ₩8,626.63 | ₩8,722 | ₩8,450 | 179,465 |
| 2026. 11. 09. | ₩8,265 | -2.76% | ₩8,279.06 | ₩8,545 | ₩8,205 | 154,913 |
| 2026. 11. 06. | ₩8,500 | -1.96% | ₩8,480.62 | ₩8,660 | ₩7,825 | 579,498 |
| 2026. 11. 05. | ₩8,670 | -3.13% | ₩8,696.82 | ₩9,115 | ₩8,595 | 236,225 |
| 2026. 11. 04. | ₩8,950 | +1.07% | ₩8,944.58 | ₩9,070 | ₩8,560 | 233,808 |
| 2026. 11. 03. | ₩8,855 | -4.84% | ₩8,829.8 | ₩9,200 | ₩8,805 | 133,448 |
| 2026. 11. 02. | ₩9,305 | +2.82% | ₩9,314.9 | ₩9,360 | ₩8,870 | 265,611 |
| 2026. 10. 30. | ₩9,050 | -5.38% | ₩9,086.76 | ₩9,415 | ₩8,980 | 324,987 |
| 2026. 10. 29. | ₩9,565 | -3.09% | ₩9,518.54 | ₩9,795 | ₩9,380 | 159,941 |
| 2026. 10. 28. | ₩9,870 | +6.53% | ₩9,840.64 | ₩9,945 | ₩9,395 | 220,547 |
| 2026. 10. 27. | ₩9,265 | +1.04% | ₩9,268.75 | ₩9,425 | ₩9,205 | 141,301 |
| 2026. 10. 26. | ₩9,170 | +0.22% | ₩9,180.49 | ₩9,365 | ₩9,115 | 212,051 |
| 2026. 10. 23. | ₩9,150 | -1.93% | ₩9,130.67 | ₩9,170 | ₩8,915 | 140,776 |
| 2026. 10. 22. | ₩9,330 | -1.79% | ₩9,357.11 | ₩9,690 | ₩9,300 | 163,617 |
| 2026. 10. 21. | ₩9,500 | +0.42% | ₩9,534.68 | ₩9,600 | ₩9,380 | 131,466 |
| 2026. 10. 20. | ₩9,460 | -2.62% | ₩9,468.49 | ₩9,890 | ₩9,365 | 452,950 |
| 2026. 10. 19. | ₩9,715 | +4.46% | ₩9,712 | ₩9,715 | ₩8,995 | 536,635 |
| 2026. 10. 16. | ₩9,300 | +3.62% | ₩9,295.44 | ₩9,485 | ₩9,015 | 539,966 |
| 2026. 10. 15. | ₩8,975 | -7.24% | ₩8,960.78 | ₩9,295 | ₩8,785 | 1,181,099 |
| 2026. 10. 14. | ₩9,675 | +0.31% | ₩9,689.82 | ₩9,880 | ₩9,570 | 355,640 |
| 2026. 10. 13. | ₩9,645 | -2.58% | ₩9,642.66 | ₩9,690 | ₩9,235 | 650,321 |
| 2026. 10. 12. | ₩9,900 | -7.48% | ₩9,897.39 | ₩10,605 | ₩9,885 | 487,066 |
| 2026. 10. 08. | ₩10,700 | -2.19% | ₩10,655.65 | ₩10,970 | ₩10,580 | 278,738 |
| 2026. 10. 07. | ₩10,940 | -4.75% | ₩10,970.23 | ₩11,455 | ₩10,940 | 257,036 |
| 2026. 10. 06. | ₩11,485 | +2.54% | ₩11,467.64 | ₩11,525 | ₩11,260 | 331,725 |
| 2026. 10. 02. | ₩11,200 | +1.5% | ₩11,198.56 | ₩11,217 | ₩10,910 | 238,041 |
| 2026. 10. 01. | ₩11,035 | +2.79% | ₩11,014.62 | ₩11,035 | ₩10,650 | 145,167 |
| 2026. 09. 30. | ₩10,735 | -0.42% | ₩10,715.39 | ₩10,875 | ₩10,685 | 133,385 |
| 2026. 09. 29. | ₩10,780 | -0.83% | ₩10,779.29 | ₩10,930 | ₩10,650 | 210,006 |
| 2026. 09. 28. | ₩10,870 | -0.5% | ₩10,860.87 | ₩11,075 | ₩10,830 | 138,755 |
| 2026. 09. 23. | ₩10,925 | -0.68% | ₩10,917.31 | ₩11,240 | ₩10,855 | 190,768 |
| 2026. 09. 22. | ₩11,000 | +0.46% | ₩10,999.03 | ₩11,210 | ₩10,940 | 221,320 |
| 2026. 09. 21. | ₩10,950 | -0.32% | ₩10,937.7 | ₩11,005 | ₩10,290 | 375,578 |
| 2026. 09. 18. | ₩10,985 | +1.62% | ₩10,981.69 | ₩11,090 | ₩10,935 | 129,103 |
| 2026. 09. 17. | ₩10,810 | +0.14% | ₩10,822.58 | ₩10,920 | ₩10,705 | 118,013 |
| 2026. 09. 16. | ₩10,795 | -1.51% | ₩10,788.58 | ₩10,935 | ₩10,725 | 243,599 |
| 2026. 09. 15. | ₩10,960 | +1.2% | ₩11,002.73 | ₩11,295 | ₩10,770 | 399,774 |
| 2026. 09. 14. | ₩10,830 | -2.65% | ₩10,798.41 | ₩10,955 | ₩10,705 | 204,193 |
| 2026. 09. 10. | ₩11,255 | +1.4% | ₩11,255.74 | ₩11,430 | ₩11,070 | 455,569 |
| 2026. 09. 09. | ₩11,100 | +1.37% | ₩11,100.97 | ₩11,180 | ₩10,940 | 169,106 |
| 2026. 09. 08. | ₩10,950 | -2.32% | ₩10,935.79 | ₩11,245 | ₩10,925 | 267,793 |
| 2026. 09. 07. | ₩11,210 | +0.9% | ₩11,210.02 | ₩11,500 | ₩11,175 | 381,341 |
| 2026. 09. 03. | ₩10,515 | -0.43% | ₩10,507.06 | ₩10,735 | ₩10,325 | 258,243 |
| 2026. 09. 02. | ₩10,560 | -4.43% | ₩10,588.23 | ₩10,810 | ₩10,560 | 208,120 |
| 2026. 09. 01. | ₩11,050 | -2% | ₩11,031.55 | ₩11,305 | ₩10,945 | 188,090 |
| 2026. 08. 31. | ₩11,275 | +0.62% | ₩11,258.14 | ₩11,275 | ₩10,695 | 329,990 |
| 2026. 08. 27. | ₩11,230 | +0.22% | ₩11,250.45 | ₩11,295 | ₩11,060 | 347,473 |
| 2026. 08. 26. | ₩11,205 | -1.06% | ₩11,197.44 | ₩11,385 | ₩11,100 | 356,753 |
| 2026. 08. 25. | ₩11,325 | +0.8% | ₩11,366.67 | ₩11,350 | ₩10,800 | 373,312 |
| 2026. 08. 24. | ₩11,235 | +0.22% | ₩11,209.28 | ₩11,375 | ₩11,105 | 229,284 |
| 2026. 08. 20. | ₩11,620 | +1.26% | ₩11,618.2 | ₩11,725 | ₩11,475 | 246,056 |
| 2026. 08. 19. | ₩11,475 | -2.59% | ₩11,485.36 | ₩11,870 | ₩11,310 | 912,441 |
| 2026. 08. 18. | ₩11,780 | -5.99% | ₩11,822.73 | ₩12,700 | ₩11,655 | 777,799 |
| 2026. 08. 13. | ₩12,110 | +1% | ₩12,131.35 | ₩12,235 | ₩11,955 | 452,834 |
| 2026. 08. 12. | ₩11,990 | +1.01% | ₩11,972.6 | ₩12,105 | ₩11,650 | 296,277 |
| 2026. 08. 11. | ₩11,870 | -0.25% | ₩11,871.39 | ₩12,085 | ₩11,710 | 707,964 |
| 2026. 08. 10. | ₩11,900 | +4.2% | ₩11,890.47 | ₩11,900 | ₩11,330 | 602,395 |
| 2026. 08. 06. | ₩11,640 | -1.27% | ₩11,642 | ₩12,165 | ₩11,425 | 866,678 |
| 2026. 08. 05. | ₩11,790 | +3.97% | ₩11,804.49 | ₩11,825 | ₩11,260 | 728,839 |
| 2026. 08. 04. | ₩11,340 | +6.18% | ₩11,312.19 | ₩11,340 | ₩10,785 | 730,563 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.