가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,750
기간 수익률
-8,280 (-27.57%)
거래량
121.0K
2026-11-10시 ₩21,800 고 ₩22,055 저 ₩21,635 종 ₩21,750MA5 ₩21,712MA20 ₩24,456MA60 ₩27,439
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471040
- ISIN
- KR7471040006
- 유형
- ETF
- 기초지수
- iSelect 글로벌AI&로봇PR지수
- 기초지수 종가
- 6,862.81
- 상장좌수
- 8,900,000
- 거래량
- 120,966
- 거래대금
- ₩26.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩21,750 | +4.09% | ₩21,610.68 | ₩22,055 | ₩21,635 | 120,966 |
| 2026. 11. 09. | ₩20,895 | +1.06% | ₩20,894.29 | ₩21,230 | ₩20,715 | 60,935 |
| 2026. 11. 06. | ₩20,675 | -6.87% | ₩20,762.19 | ₩21,735 | ₩19,500 | 129,297 |
| 2026. 11. 05. | ₩22,200 | -3.65% | ₩22,556.67 | ₩22,710 | ₩22,090 | 22,078 |
| 2026. 11. 04. | ₩23,040 | +1.43% | ₩23,135.5 | ₩23,790 | ₩22,190 | 21,479 |
| 2026. 11. 03. | ₩22,715 | -5.92% | ₩22,806.56 | ₩23,390 | ₩22,685 | 42,739 |
| 2026. 11. 02. | ₩24,145 | -2.03% | ₩23,947.3 | ₩24,375 | ₩23,850 | 99,998 |
| 2026. 10. 30. | ₩24,645 | -4.72% | ₩25,559.99 | ₩25,570 | ₩24,430 | 25,455 |
| 2026. 10. 29. | ₩25,865 | -1.71% | ₩26,283.08 | ₩26,100 | ₩25,525 | 11,409 |
| 2026. 10. 28. | ₩26,315 | +4.09% | ₩26,120.73 | ₩26,350 | ₩25,760 | 23,459 |
| 2026. 10. 27. | ₩25,280 | +1.67% | ₩25,310.39 | ₩25,780 | ₩25,030 | 14,397 |
| 2026. 10. 26. | ₩24,865 | -0.4% | ₩24,929.02 | ₩25,185 | ₩24,600 | 46,580 |
| 2026. 10. 23. | ₩24,965 | -1.62% | ₩24,811.96 | ₩25,020 | ₩24,495 | 17,176 |
| 2026. 10. 22. | ₩25,375 | +0.02% | ₩25,777.48 | ₩25,950 | ₩25,295 | 19,788 |
| 2026. 10. 21. | ₩25,370 | +0.67% | ₩25,382.94 | ₩26,830 | ₩25,335 | 42,973 |
| 2026. 10. 20. | ₩25,200 | -0.38% | ₩25,261.49 | ₩25,685 | ₩25,070 | 14,088 |
| 2026. 10. 19. | ₩25,295 | -3.2% | ₩25,050.78 | ₩25,490 | ₩25,025 | 63,230 |
| 2026. 10. 16. | ₩26,130 | +0.27% | ₩25,991.32 | ₩26,755 | ₩25,910 | 27,406 |
| 2026. 10. 15. | ₩26,060 | -8.01% | ₩26,705.9 | ₩27,000 | ₩25,315 | 49,739 |
| 2026. 10. 14. | ₩28,330 | -0.87% | ₩28,384.28 | ₩29,370 | ₩28,165 | 59,333 |
| 2026. 10. 13. | ₩28,580 | -3.92% | ₩28,953.71 | ₩29,100 | ₩28,040 | 34,313 |
| 2026. 10. 12. | ₩29,745 | -1.28% | ₩29,699.19 | ₩30,300 | ₩29,700 | 64,202 |
| 2026. 10. 08. | ₩30,130 | -1.44% | ₩30,321.12 | ₩30,590 | ₩30,130 | 20,388 |
| 2026. 10. 07. | ₩30,570 | -1.07% | ₩30,727.45 | ₩31,715 | ₩30,560 | 37,760 |
| 2026. 10. 06. | ₩30,900 | +1.36% | ₩30,799.94 | ₩30,950 | ₩30,495 | 36,221 |
| 2026. 10. 02. | ₩30,485 | -0.41% | ₩30,374.84 | ₩30,810 | ₩30,450 | 61,695 |
| 2026. 10. 01. | ₩30,610 | +3.53% | ₩29,859.31 | ₩30,610 | ₩29,565 | 194,690 |
| 2026. 09. 30. | ₩29,565 | +0.99% | ₩29,527.12 | ₩30,435 | ₩29,285 | 16,305 |
| 2026. 09. 29. | ₩29,275 | -1.38% | ₩29,340.81 | ₩29,460 | ₩28,975 | 25,507 |
| 2026. 09. 28. | ₩29,685 | -1.82% | ₩30,135.61 | ₩30,375 | ₩29,630 | 19,890 |
| 2026. 09. 23. | ₩30,235 | +1.26% | ₩30,176.95 | ₩30,235 | ₩29,860 | 20,640 |
| 2026. 09. 22. | ₩29,860 | +0.2% | ₩29,841.26 | ₩30,470 | ₩29,710 | 21,388 |
| 2026. 09. 21. | ₩29,800 | +1.02% | ₩29,452.65 | ₩29,800 | ₩29,490 | 26,278 |
| 2026. 09. 18. | ₩29,500 | +3.31% | ₩29,121.33 | ₩29,500 | ₩28,810 | 88,877 |
| 2026. 09. 17. | ₩28,555 | +2.06% | ₩28,331.21 | ₩28,675 | ₩28,370 | 18,047 |
| 2026. 09. 16. | ₩27,980 | +1.51% | ₩27,785.63 | ₩27,980 | ₩27,375 | 18,857 |
| 2026. 09. 15. | ₩27,565 | +0.93% | ₩27,571.57 | ₩27,900 | ₩27,215 | 50,169 |
| 2026. 09. 14. | ₩27,310 | -1.8% | ₩27,789.03 | ₩27,805 | ₩27,110 | 10,155 |
| 2026. 09. 10. | ₩28,300 | +0.25% | ₩28,265.82 | ₩28,405 | ₩27,910 | 11,762 |
| 2026. 09. 09. | ₩28,230 | +1.31% | ₩28,141.35 | ₩28,410 | ₩27,865 | 35,776 |
| 2026. 09. 08. | ₩27,865 | +0.07% | ₩27,843.59 | ₩28,325 | ₩27,380 | 36,063 |
| 2026. 09. 07. | ₩27,845 | +0.49% | ₩27,648.67 | ₩28,800 | ₩27,650 | 23,245 |
| 2026. 09. 03. | ₩26,900 | -0.28% | ₩26,486.33 | ₩27,325 | ₩26,680 | 71,604 |
| 2026. 09. 02. | ₩26,975 | -4.24% | ₩27,288.53 | ₩27,670 | ₩26,975 | 22,031 |
| 2026. 09. 01. | ₩28,170 | +0.45% | ₩28,069.76 | ₩28,265 | ₩27,910 | 93,166 |
| 2026. 08. 31. | ₩28,045 | -0.53% | ₩28,004.74 | ₩28,050 | ₩27,515 | 55,416 |
| 2026. 08. 27. | ₩28,460 | +3.25% | ₩28,039.05 | ₩28,700 | ₩28,085 | 18,738 |
| 2026. 08. 26. | ₩27,565 | -1.2% | ₩27,641.49 | ₩27,780 | ₩26,975 | 44,005 |
| 2026. 08. 25. | ₩27,900 | +1.09% | ₩27,468.09 | ₩27,900 | ₩26,760 | 75,483 |
| 2026. 08. 24. | ₩27,600 | -2.32% | ₩28,131.52 | ₩28,360 | ₩27,580 | 14,513 |
| 2026. 08. 20. | ₩28,730 | +0.45% | ₩28,413.35 | ₩28,955 | ₩28,470 | 56,092 |
| 2026. 08. 19. | ₩28,600 | -4.81% | ₩29,016.21 | ₩29,700 | ₩28,510 | 54,028 |
| 2026. 08. 18. | ₩30,045 | -2.04% | ₩30,452.42 | ₩31,065 | ₩29,950 | 134,860 |
| 2026. 08. 13. | ₩30,140 | +2.27% | ₩29,976.02 | ₩30,240 | ₩29,740 | 58,435 |
| 2026. 08. 12. | ₩29,470 | +1.41% | ₩29,179.73 | ₩29,670 | ₩28,900 | 39,265 |
| 2026. 08. 11. | ₩29,060 | -0.58% | ₩29,012.99 | ₩29,195 | ₩28,740 | 22,640 |
| 2026. 08. 10. | ₩29,230 | +2.69% | ₩28,891.72 | ₩29,230 | ₩28,465 | 29,799 |
| 2026. 08. 06. | ₩28,635 | -5.18% | ₩29,205.48 | ₩30,030 | ₩28,285 | 126,440 |
| 2026. 08. 05. | ₩30,200 | +4.37% | ₩29,796.34 | ₩30,320 | ₩29,500 | 46,301 |
| 2026. 08. 04. | ₩28,935 | +2.39% | ₩28,385.22 | ₩29,415 | ₩27,835 | 60,387 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.