가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,340
기간 수익률
-4,750 (-20.57%)
거래량
521.0K
2026-11-10시 ₩18,400 고 ₩19,765 저 ₩18,160 종 ₩18,340MA5 ₩18,499MA20 ₩20,845MA60 ₩23,436
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 483320
- ISIN
- KR7483320008
- 유형
- ETF
- 기초지수
- KEDI 글로벌AI반도체 지수
- 기초지수 종가
- 9,480.03
- 상장좌수
- 11,650,000
- 거래량
- 521,011
- 거래대금
- ₩96.15억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,340 | +5.43% | ₩18,257.3 | ₩19,765 | ₩18,160 | 521,011 |
| 2026. 11. 09. | ₩17,395 | -0.51% | ₩17,563.8 | ₩18,000 | ₩17,345 | 430,700 |
| 2026. 11. 06. | ₩17,485 | -7.39% | ₩16,920.09 | ₩17,985 | ₩16,605 | 549,551 |
| 2026. 11. 05. | ₩18,880 | -7.43% | ₩19,181.35 | ₩20,085 | ₩18,790 | 379,894 |
| 2026. 11. 04. | ₩20,395 | +2.51% | ₩20,372.66 | ₩20,975 | ₩20,140 | 136,599 |
| 2026. 11. 03. | ₩19,895 | -5.82% | ₩19,912.3 | ₩21,110 | ₩19,835 | 66,964 |
| 2026. 11. 02. | ₩21,125 | -0.38% | ₩20,750.49 | ₩21,290 | ₩20,500 | 57,767 |
| 2026. 10. 30. | ₩21,205 | -4.52% | ₩22,025.57 | ₩21,545 | ₩20,855 | 88,435 |
| 2026. 10. 29. | ₩22,210 | -1.96% | ₩22,702.94 | ₩22,655 | ₩21,905 | 111,585 |
| 2026. 10. 28. | ₩22,655 | +6.94% | ₩22,426.41 | ₩22,700 | ₩21,945 | 435,385 |
| 2026. 10. 27. | ₩21,185 | +2.76% | ₩21,231.83 | ₩21,555 | ₩21,170 | 259,017 |
| 2026. 10. 26. | ₩20,615 | -1.76% | ₩20,642.05 | ₩20,980 | ₩20,530 | 304,830 |
| 2026. 10. 23. | ₩20,985 | -1.22% | ₩20,600.99 | ₩21,005 | ₩20,225 | 686,973 |
| 2026. 10. 22. | ₩21,245 | -3.93% | ₩21,832.35 | ₩22,465 | ₩21,165 | 70,073 |
| 2026. 10. 21. | ₩22,115 | +4.19% | ₩21,497.47 | ₩22,315 | ₩21,735 | 836,169 |
| 2026. 10. 20. | ₩21,225 | -2.55% | ₩21,376.35 | ₩22,100 | ₩21,115 | 111,908 |
| 2026. 10. 19. | ₩21,780 | -1.31% | ₩21,217.31 | ₩21,780 | ₩21,110 | 260,758 |
| 2026. 10. 16. | ₩22,070 | -0.36% | ₩22,003.46 | ₩22,820 | ₩21,930 | 618,245 |
| 2026. 10. 15. | ₩22,150 | -7.48% | ₩22,544.86 | ₩22,905 | ₩22,040 | 139,539 |
| 2026. 10. 14. | ₩23,940 | +0.08% | ₩24,007.37 | ₩24,462 | ₩23,820 | 1,380,217 |
| 2026. 10. 13. | ₩23,920 | -4.57% | ₩24,259.04 | ₩24,795 | ₩23,730 | 468,888 |
| 2026. 10. 12. | ₩25,065 | -3.48% | ₩24,963.14 | ₩25,830 | ₩25,060 | 105,720 |
| 2026. 10. 08. | ₩25,970 | -2.41% | ₩26,066.95 | ₩26,610 | ₩25,970 | 34,356 |
| 2026. 10. 07. | ₩26,610 | -0.47% | ₩26,573.12 | ₩26,840 | ₩26,515 | 44,165 |
| 2026. 10. 06. | ₩26,735 | +2.18% | ₩26,647.93 | ₩26,885 | ₩26,625 | 265,672 |
| 2026. 10. 02. | ₩26,165 | -0.66% | ₩26,063.67 | ₩26,595 | ₩26,040 | 674,284 |
| 2026. 10. 01. | ₩26,340 | +3.13% | ₩25,768.4 | ₩26,585 | ₩25,545 | 1,311,526 |
| 2026. 09. 30. | ₩25,540 | +0.69% | ₩25,521.56 | ₩26,050 | ₩25,510 | 55,745 |
| 2026. 09. 29. | ₩25,365 | +0.1% | ₩25,350.69 | ₩25,620 | ₩25,125 | 422,386 |
| 2026. 09. 28. | ₩25,340 | -2.93% | ₩25,751.38 | ₩26,370 | ₩25,290 | 121,772 |
| 2026. 09. 23. | ₩26,105 | +2.07% | ₩26,082.35 | ₩26,240 | ₩25,825 | 127,704 |
| 2026. 09. 22. | ₩25,575 | +0.04% | ₩25,655 | ₩26,555 | ₩25,490 | 476,087 |
| 2026. 09. 21. | ₩25,565 | +2.69% | ₩25,209.35 | ₩25,650 | ₩25,160 | 393,752 |
| 2026. 09. 18. | ₩24,895 | +3.58% | ₩24,698.4 | ₩24,895 | ₩24,435 | 187,695 |
| 2026. 09. 17. | ₩24,035 | +2.47% | ₩23,775.23 | ₩24,310 | ₩23,865 | 393,284 |
| 2026. 09. 16. | ₩23,455 | +1.51% | ₩23,249.01 | ₩23,480 | ₩23,105 | 478,353 |
| 2026. 09. 15. | ₩23,105 | -1.32% | ₩22,986.88 | ₩23,355 | ₩22,930 | 142,767 |
| 2026. 09. 14. | ₩23,415 | -2.3% | ₩24,029.09 | ₩23,655 | ₩23,365 | 254,477 |
| 2026. 09. 10. | ₩24,510 | -0.77% | ₩24,544.73 | ₩24,695 | ₩24,225 | 324,246 |
| 2026. 09. 09. | ₩24,700 | +1.11% | ₩24,632.29 | ₩24,897 | ₩24,430 | 543,534 |
| 2026. 09. 08. | ₩24,430 | +0.78% | ₩24,289.37 | ₩24,895 | ₩24,240 | 1,642,356 |
| 2026. 09. 07. | ₩24,240 | +2.24% | ₩24,249.69 | ₩24,370 | ₩24,050 | 342,782 |
| 2026. 09. 03. | ₩23,235 | +1.22% | ₩23,217.7 | ₩23,450 | ₩22,965 | 895,131 |
| 2026. 09. 02. | ₩22,955 | -3.63% | ₩23,117.43 | ₩23,540 | ₩22,920 | 694,080 |
| 2026. 09. 01. | ₩23,820 | +0.27% | ₩23,751.9 | ₩23,910 | ₩23,600 | 572,054 |
| 2026. 08. 31. | ₩23,755 | -2.02% | ₩23,679.68 | ₩24,040 | ₩23,240 | 291,678 |
| 2026. 08. 27. | ₩24,395 | +2.24% | ₩24,030.98 | ₩24,975 | ₩24,240 | 1,370,710 |
| 2026. 08. 26. | ₩23,860 | +0.46% | ₩23,924.29 | ₩24,430 | ₩23,575 | 429,723 |
| 2026. 08. 25. | ₩23,750 | +0.49% | ₩23,502.67 | ₩23,780 | ₩22,940 | 1,288,253 |
| 2026. 08. 24. | ₩23,635 | -3.69% | ₩23,978.91 | ₩24,535 | ₩23,540 | 996,238 |
| 2026. 08. 20. | ₩24,600 | +1.26% | ₩24,345.04 | ₩24,695 | ₩24,120 | 873,167 |
| 2026. 08. 19. | ₩24,295 | -6.14% | ₩24,478.37 | ₩24,900 | ₩24,165 | 116,366 |
| 2026. 08. 18. | ₩25,885 | -0.98% | ₩26,285.39 | ₩26,750 | ₩25,710 | 888,130 |
| 2026. 08. 13. | ₩26,080 | +4.7% | ₩25,969.63 | ₩26,115 | ₩25,765 | 238,404 |
| 2026. 08. 12. | ₩24,910 | +2.53% | ₩24,649.74 | ₩24,995 | ₩24,500 | 107,073 |
| 2026. 08. 11. | ₩24,295 | -2.49% | ₩24,185.65 | ₩24,560 | ₩24,005 | 249,548 |
| 2026. 08. 10. | ₩24,915 | +1.94% | ₩24,770.96 | ₩25,050 | ₩24,575 | 451,740 |
| 2026. 08. 06. | ₩24,490 | -3.09% | ₩24,557.96 | ₩25,010 | ₩24,220 | 214,386 |
| 2026. 08. 05. | ₩25,270 | +5.18% | ₩24,950.61 | ₩25,625 | ₩25,005 | 349,035 |
| 2026. 08. 04. | ₩24,025 | +2.74% | ₩23,660.09 | ₩24,970 | ₩23,260 | 1,335,580 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.