가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,700
기간 수익률
+2,480 (+20.29%)
거래량
28.2K
2026-11-10시 ₩14,690 고 ₩14,790 저 ₩14,640 종 ₩14,700MA5 ₩14,463MA20 ₩15,433MA60 ₩16,035
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 481180
- ISIN
- KR7481180008
- 유형
- ETF
- 기초지수
- KEDI 미국 AI 소프트웨어지수(PR)
- 기초지수 종가
- 4,966.52
- 상장좌수
- 8,050,000
- 거래량
- 28,201
- 거래대금
- ₩4.15억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,700 | +2.98% | ₩14,636.03 | ₩14,790 | ₩14,640 | 28,201 |
| 2026. 11. 09. | ₩14,275 | +0.11% | ₩14,193.13 | ₩14,430 | ₩14,200 | 49,261 |
| 2026. 11. 06. | ₩14,260 | -2.53% | ₩14,145.33 | ₩14,350 | ₩13,900 | 73,673 |
| 2026. 11. 05. | ₩14,630 | +1.25% | ₩14,629.93 | ₩14,805 | ₩14,575 | 51,193 |
| 2026. 11. 04. | ₩14,450 | +3.07% | ₩14,601.04 | ₩14,685 | ₩14,105 | 61,801 |
| 2026. 11. 03. | ₩14,020 | -6.81% | ₩14,364.13 | ₩14,490 | ₩13,340 | 163,258 |
| 2026. 11. 02. | ₩15,045 | -1.63% | ₩14,930.53 | ₩15,100 | ₩14,865 | 78,085 |
| 2026. 10. 30. | ₩15,295 | -3.26% | ₩15,660.74 | ₩15,435 | ₩15,210 | 184,801 |
| 2026. 10. 29. | ₩15,810 | -4.12% | ₩16,514.03 | ₩15,845 | ₩15,645 | 43,255 |
| 2026. 10. 28. | ₩16,490 | +1.63% | ₩16,520.1 | ₩16,575 | ₩16,340 | 44,858 |
| 2026. 10. 27. | ₩16,225 | +0.96% | ₩16,258.11 | ₩16,355 | ₩16,195 | 45,165 |
| 2026. 10. 26. | ₩16,070 | +2.32% | ₩16,079.56 | ₩16,100 | ₩15,975 | 41,294 |
| 2026. 10. 23. | ₩15,705 | +0.29% | ₩15,721.43 | ₩15,740 | ₩15,625 | 104,440 |
| 2026. 10. 22. | ₩15,660 | +0.06% | ₩15,872.47 | ₩15,910 | ₩15,655 | 95,630 |
| 2026. 10. 21. | ₩15,650 | +0.58% | ₩15,571.3 | ₩15,695 | ₩15,580 | 36,316 |
| 2026. 10. 20. | ₩15,560 | +0.13% | ₩15,594.59 | ₩15,665 | ₩15,475 | 98,881 |
| 2026. 10. 19. | ₩15,540 | -4.75% | ₩15,324.92 | ₩15,665 | ₩15,430 | 53,746 |
| 2026. 10. 16. | ₩16,315 | +1.71% | ₩16,260.86 | ₩16,490 | ₩16,270 | 45,528 |
| 2026. 10. 15. | ₩16,040 | -5.17% | ₩16,256.58 | ₩16,190 | ₩15,975 | 194,442 |
| 2026. 10. 14. | ₩16,915 | +0.21% | ₩16,853.57 | ₩16,915 | ₩16,795 | 55,037 |
| 2026. 10. 13. | ₩16,880 | -1.46% | ₩16,950.01 | ₩16,900 | ₩16,700 | 132,651 |
| 2026. 10. 12. | ₩17,130 | +3.69% | ₩17,076.2 | ₩17,300 | ₩17,085 | 193,694 |
| 2026. 10. 08. | ₩16,520 | -1.81% | ₩16,610.37 | ₩16,820 | ₩16,520 | 54,960 |
| 2026. 10. 07. | ₩16,825 | +0.33% | ₩16,879.76 | ₩16,945 | ₩16,815 | 55,996 |
| 2026. 10. 06. | ₩16,770 | -0.03% | ₩16,754.59 | ₩16,940 | ₩16,730 | 64,015 |
| 2026. 10. 02. | ₩16,775 | -0.74% | ₩16,726.93 | ₩16,980 | ₩16,760 | 90,147 |
| 2026. 10. 01. | ₩16,900 | +2.33% | ₩16,701.37 | ₩16,910 | ₩16,680 | 259,669 |
| 2026. 09. 30. | ₩16,515 | +0.43% | ₩16,505.18 | ₩16,600 | ₩16,465 | 63,000 |
| 2026. 09. 29. | ₩16,445 | -1.14% | ₩16,511.62 | ₩16,605 | ₩16,410 | 34,183 |
| 2026. 09. 28. | ₩16,635 | +0.27% | ₩16,690.14 | ₩16,690 | ₩16,515 | 81,159 |
| 2026. 09. 23. | ₩16,590 | -0.33% | ₩16,577.89 | ₩16,590 | ₩16,400 | 137,332 |
| 2026. 09. 22. | ₩16,645 | +0.73% | ₩16,591.65 | ₩17,010 | ₩16,550 | 111,272 |
| 2026. 09. 21. | ₩16,525 | -1.7% | ₩16,439.74 | ₩16,670 | ₩16,465 | 60,215 |
| 2026. 09. 18. | ₩16,810 | +0.72% | ₩16,748.67 | ₩16,810 | ₩16,665 | 123,501 |
| 2026. 09. 17. | ₩16,690 | +1.09% | ₩16,566.92 | ₩16,735 | ₩16,555 | 101,905 |
| 2026. 09. 16. | ₩16,510 | +0.79% | ₩16,456.81 | ₩16,525 | ₩16,350 | 211,349 |
| 2026. 09. 15. | ₩16,380 | +4.76% | ₩16,476.49 | ₩16,420 | ₩16,245 | 87,132 |
| 2026. 09. 14. | ₩15,635 | -0.22% | ₩15,558.45 | ₩15,665 | ₩15,345 | 113,196 |
| 2026. 09. 10. | ₩15,645 | -0.19% | ₩15,631.11 | ₩15,720 | ₩15,570 | 53,569 |
| 2026. 09. 09. | ₩15,675 | -0.7% | ₩15,623.47 | ₩15,760 | ₩15,590 | 88,413 |
| 2026. 09. 08. | ₩15,785 | -0.57% | ₩15,891.37 | ₩15,900 | ₩15,735 | 74,638 |
| 2026. 09. 07. | ₩15,875 | -2.22% | ₩15,831.44 | ₩15,975 | ₩15,760 | 147,577 |
| 2026. 09. 03. | ₩15,895 | -1.15% | ₩15,598.24 | ₩16,080 | ₩15,815 | 147,678 |
| 2026. 09. 02. | ₩16,080 | -4.43% | ₩16,213.16 | ₩16,295 | ₩16,070 | 116,515 |
| 2026. 09. 01. | ₩16,825 | +1.42% | ₩16,845.4 | ₩17,575 | ₩16,750 | 186,226 |
| 2026. 08. 31. | ₩16,590 | -1.34% | ₩16,683.51 | ₩16,810 | ₩16,530 | 94,432 |
| 2026. 08. 27. | ₩16,080 | +3.54% | ₩15,701.48 | ₩16,205 | ₩16,000 | 84,323 |
| 2026. 08. 26. | ₩15,530 | -1.71% | ₩15,640.72 | ₩15,620 | ₩15,465 | 55,415 |
| 2026. 08. 25. | ₩15,800 | -1.03% | ₩15,750.92 | ₩15,800 | ₩15,625 | 46,367 |
| 2026. 08. 24. | ₩15,965 | +1.69% | ₩15,937.75 | ₩16,000 | ₩15,765 | 57,946 |
| 2026. 08. 20. | ₩15,980 | -0.37% | ₩15,977.83 | ₩16,080 | ₩15,905 | 89,184 |
| 2026. 08. 19. | ₩16,040 | -0.5% | ₩16,066.44 | ₩16,230 | ₩15,980 | 84,640 |
| 2026. 08. 18. | ₩16,120 | -4.92% | ₩16,276.75 | ₩16,385 | ₩16,085 | 164,383 |
| 2026. 08. 13. | ₩16,520 | +0.03% | ₩16,590.11 | ₩16,555 | ₩16,385 | 154,120 |
| 2026. 08. 12. | ₩16,515 | -0.66% | ₩16,526.59 | ₩16,600 | ₩16,455 | 139,974 |
| 2026. 08. 11. | ₩16,625 | +1.43% | ₩16,707.25 | ₩16,775 | ₩16,620 | 173,571 |
| 2026. 08. 10. | ₩16,390 | +2.28% | ₩16,297.03 | ₩16,655 | ₩16,150 | 218,548 |
| 2026. 08. 06. | ₩15,960 | -2.92% | ₩16,266.33 | ₩16,015 | ₩15,805 | 108,152 |
| 2026. 08. 05. | ₩16,440 | +3.2% | ₩16,436.38 | ₩16,550 | ₩16,390 | 262,584 |
| 2026. 08. 04. | ₩15,930 | +5.6% | ₩15,588.43 | ₩15,947 | ₩15,650 | 254,408 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.