가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,725
기간 수익률
-2,210 (-13.87%)
거래량
432.4K
2026-11-10시 ₩13,835 고 ₩13,850 저 ₩13,700 종 ₩13,725MA5 ₩13,693MA20 ₩14,361MA60 ₩14,976
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 485540
- ISIN
- KR7485540009
- 유형
- ETF
- 기초지수
- KEDI 미국AI테크 TOP10 지수(PR)
- 기초지수 종가
- 12,311.75
- 상장좌수
- 20,400,000
- 거래량
- 432,448
- 거래대금
- ₩59.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,725 | +2.43% | ₩13,675.4 | ₩13,850 | ₩13,700 | 432,448 |
| 2026. 11. 09. | ₩13,400 | -0.07% | ₩13,418.93 | ₩13,835 | ₩13,385 | 171,753 |
| 2026. 11. 06. | ₩13,410 | -4.08% | ₩13,276.13 | ₩13,570 | ₩13,170 | 271,588 |
| 2026. 11. 05. | ₩13,980 | +0.22% | ₩14,108.03 | ₩14,130 | ₩13,885 | 178,425 |
| 2026. 11. 04. | ₩13,950 | +1.64% | ₩13,987.56 | ₩14,115 | ₩13,580 | 293,874 |
| 2026. 11. 03. | ₩13,725 | -2.59% | ₩13,727.17 | ₩13,875 | ₩13,695 | 75,625 |
| 2026. 11. 02. | ₩14,090 | +0.97% | ₩13,948.71 | ₩14,155 | ₩13,885 | 135,114 |
| 2026. 10. 30. | ₩13,955 | -3.96% | ₩14,306.04 | ₩14,090 | ₩13,877 | 128,934 |
| 2026. 10. 29. | ₩14,530 | -2.02% | ₩14,774.45 | ₩14,580 | ₩14,410 | 126,908 |
| 2026. 10. 28. | ₩14,840 | +3.56% | ₩14,714.63 | ₩14,860 | ₩14,645 | 76,893 |
| 2026. 10. 27. | ₩14,330 | +1.02% | ₩14,366.93 | ₩14,470 | ₩14,330 | 100,767 |
| 2026. 10. 26. | ₩14,185 | -0.8% | ₩14,184.73 | ₩14,260 | ₩14,145 | 185,026 |
| 2026. 10. 23. | ₩14,300 | -2.26% | ₩14,232.28 | ₩14,300 | ₩14,180 | 210,290 |
| 2026. 10. 22. | ₩14,630 | -1.51% | ₩14,863.5 | ₩15,100 | ₩14,595 | 322,629 |
| 2026. 10. 21. | ₩14,855 | +0.51% | ₩14,740.36 | ₩14,940 | ₩14,830 | 586,367 |
| 2026. 10. 20. | ₩14,780 | -0.4% | ₩14,825.25 | ₩14,880 | ₩14,730 | 100,517 |
| 2026. 10. 19. | ₩14,840 | -1.46% | ₩14,614.64 | ₩14,850 | ₩14,760 | 128,350 |
| 2026. 10. 16. | ₩15,060 | +0.27% | ₩15,026.34 | ₩15,232 | ₩15,060 | 221,498 |
| 2026. 10. 15. | ₩15,020 | -3.75% | ₩15,228.19 | ₩15,155 | ₩15,000 | 297,526 |
| 2026. 10. 14. | ₩15,605 | +1% | ₩15,578.24 | ₩15,655 | ₩15,580 | 179,505 |
| 2026. 10. 13. | ₩15,450 | -0.74% | ₩15,576.09 | ₩15,495 | ₩15,330 | 589,712 |
| 2026. 10. 12. | ₩15,565 | -1.14% | ₩15,521.43 | ₩15,660 | ₩15,545 | 99,940 |
| 2026. 10. 08. | ₩15,745 | -0.73% | ₩15,794.79 | ₩15,845 | ₩15,740 | 158,613 |
| 2026. 10. 07. | ₩15,860 | +0.09% | ₩15,846.94 | ₩15,890 | ₩15,840 | 193,566 |
| 2026. 10. 06. | ₩15,845 | +2.42% | ₩15,785.19 | ₩15,855 | ₩15,780 | 326,843 |
| 2026. 10. 02. | ₩15,470 | -1.65% | ₩15,403.09 | ₩15,640 | ₩15,462 | 515,036 |
| 2026. 10. 01. | ₩15,730 | +1.91% | ₩15,501.15 | ₩15,760 | ₩15,535 | 638,492 |
| 2026. 09. 30. | ₩15,435 | +0.23% | ₩15,405.45 | ₩15,520 | ₩15,420 | 587,288 |
| 2026. 09. 29. | ₩15,400 | -0.74% | ₩15,407.46 | ₩15,490 | ₩15,315 | 118,419 |
| 2026. 09. 28. | ₩15,515 | -1.21% | ₩15,681.29 | ₩15,615 | ₩15,445 | 97,350 |
| 2026. 09. 23. | ₩15,705 | +0.29% | ₩15,685.23 | ₩15,705 | ₩15,570 | 387,399 |
| 2026. 09. 22. | ₩15,660 | +0.68% | ₩15,661.46 | ₩15,910 | ₩15,615 | 275,047 |
| 2026. 09. 21. | ₩15,555 | +0.45% | ₩15,418.88 | ₩15,610 | ₩15,520 | 74,011 |
| 2026. 09. 18. | ₩15,485 | +2.48% | ₩15,352.72 | ₩15,485 | ₩15,285 | 170,194 |
| 2026. 09. 17. | ₩15,110 | +1.34% | ₩15,002.32 | ₩15,120 | ₩15,000 | 258,678 |
| 2026. 09. 16. | ₩14,910 | +0.54% | ₩14,859.08 | ₩14,915 | ₩14,810 | 354,865 |
| 2026. 09. 15. | ₩14,830 | +1.54% | ₩14,847.05 | ₩14,835 | ₩14,705 | 185,505 |
| 2026. 09. 14. | ₩14,605 | -0.65% | ₩14,832.17 | ₩14,680 | ₩14,555 | 126,451 |
| 2026. 09. 10. | ₩14,765 | -0.27% | ₩14,789.41 | ₩14,835 | ₩14,710 | 231,359 |
| 2026. 09. 09. | ₩14,805 | -0.3% | ₩14,763.79 | ₩14,870 | ₩14,765 | 154,567 |
| 2026. 09. 08. | ₩14,850 | -0.07% | ₩14,861.54 | ₩14,920 | ₩14,765 | 184,947 |
| 2026. 09. 07. | ₩14,860 | -0.77% | ₩14,805.54 | ₩14,910 | ₩14,740 | 179,084 |
| 2026. 09. 03. | ₩14,790 | +0.54% | ₩14,777.55 | ₩14,850 | ₩14,745 | 411,248 |
| 2026. 09. 02. | ₩14,710 | -1.61% | ₩14,742.15 | ₩14,825 | ₩14,695 | 86,503 |
| 2026. 09. 01. | ₩14,950 | +0% | ₩14,940.15 | ₩14,980 | ₩14,875 | 382,549 |
| 2026. 08. 31. | ₩14,950 | -0.3% | ₩14,934.73 | ₩15,005 | ₩14,905 | 86,637 |
| 2026. 08. 27. | ₩14,925 | +0.34% | ₩14,776.09 | ₩15,050 | ₩14,875 | 524,382 |
| 2026. 08. 26. | ₩14,875 | +0.44% | ₩14,878.31 | ₩14,920 | ₩14,785 | 247,273 |
| 2026. 08. 25. | ₩14,810 | +0.27% | ₩14,739.55 | ₩14,810 | ₩14,625 | 248,215 |
| 2026. 08. 24. | ₩14,770 | -0.57% | ₩14,848.79 | ₩14,950 | ₩14,730 | 81,080 |
| 2026. 08. 20. | ₩15,035 | +0.43% | ₩14,934.63 | ₩15,060 | ₩14,920 | 321,479 |
| 2026. 08. 19. | ₩14,970 | -2.38% | ₩15,016.19 | ₩15,170 | ₩14,925 | 179,801 |
| 2026. 08. 18. | ₩15,335 | -2.57% | ₩15,471.84 | ₩15,540 | ₩15,305 | 221,928 |
| 2026. 08. 13. | ₩15,620 | +0.1% | ₩15,610.64 | ₩15,630 | ₩15,515 | 154,912 |
| 2026. 08. 12. | ₩15,605 | -0.79% | ₩15,568.23 | ₩15,625 | ₩15,540 | 64,337 |
| 2026. 08. 11. | ₩15,730 | -0.69% | ₩15,703.07 | ₩15,770 | ₩15,695 | 57,193 |
| 2026. 08. 10. | ₩15,840 | +0.99% | ₩15,787.92 | ₩15,850 | ₩15,685 | 101,684 |
| 2026. 08. 06. | ₩15,690 | -1.35% | ₩15,704.16 | ₩15,740 | ₩15,555 | 259,983 |
| 2026. 08. 05. | ₩15,905 | +1.53% | ₩15,833.89 | ₩15,930 | ₩15,815 | 387,599 |
| 2026. 08. 04. | ₩15,665 | +3.16% | ₩15,615.17 | ₩15,680 | ₩15,410 | 380,610 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.