가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,280
기간 수익률
-8,860 (-35.24%)
거래량
20.8K
2026-11-10시 ₩16,310 고 ₩16,450 저 ₩16,170 종 ₩16,280MA5 ₩15,659MA20 ₩16,399MA60 ₩18,446
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 486450
- ISIN
- KR7486450000
- 유형
- ETF
- 기초지수
- KEDI 미국AI전력인프라 지수(PR)
- 기초지수 종가
- 8,784.28
- 상장좌수
- 10,850,000
- 거래량
- 20,781
- 거래대금
- ₩3.39억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩16,280 | +7.07% | ₩16,239.78 | ₩16,450 | ₩16,170 | 20,781 |
| 2026. 11. 09. | ₩15,205 | +3.37% | ₩15,263.7 | ₩15,525 | ₩15,130 | 34,327 |
| 2026. 11. 06. | ₩14,710 | -4.82% | ₩14,606.37 | ₩15,510 | ₩14,415 | 427,545 |
| 2026. 11. 05. | ₩15,455 | -7.15% | ₩15,636.97 | ₩15,695 | ₩15,410 | 57,095 |
| 2026. 11. 04. | ₩16,645 | +2.81% | ₩16,705.2 | ₩16,955 | ₩16,175 | 24,657 |
| 2026. 11. 03. | ₩16,190 | -3.52% | ₩16,152.37 | ₩16,385 | ₩16,150 | 37,838 |
| 2026. 11. 02. | ₩16,780 | +1.54% | ₩16,509.7 | ₩16,850 | ₩16,380 | 17,273 |
| 2026. 10. 30. | ₩16,525 | -1.55% | ₩17,028.02 | ₩16,825 | ₩16,505 | 24,692 |
| 2026. 10. 29. | ₩16,785 | +0.9% | ₩16,937.4 | ₩16,930 | ₩16,635 | 12,709 |
| 2026. 10. 28. | ₩16,635 | +5.52% | ₩16,606.69 | ₩16,770 | ₩16,465 | 17,144 |
| 2026. 10. 27. | ₩15,765 | +1.48% | ₩15,849.41 | ₩16,012 | ₩15,765 | 24,858 |
| 2026. 10. 26. | ₩15,535 | -3.15% | ₩15,642.08 | ₩15,725 | ₩15,535 | 27,084 |
| 2026. 10. 23. | ₩16,040 | -2.08% | ₩15,909.15 | ₩16,040 | ₩15,770 | 36,147 |
| 2026. 10. 22. | ₩16,380 | -2.03% | ₩16,782.58 | ₩16,770 | ₩16,380 | 9,336 |
| 2026. 10. 21. | ₩16,720 | +2.11% | ₩16,376.5 | ₩16,745 | ₩16,605 | 11,760 |
| 2026. 10. 20. | ₩16,375 | -4.32% | ₩16,536.98 | ₩16,650 | ₩16,360 | 25,242 |
| 2026. 10. 19. | ₩17,115 | -1.16% | ₩16,772.28 | ₩17,220 | ₩16,900 | 20,396 |
| 2026. 10. 16. | ₩17,315 | +0.29% | ₩17,211.34 | ₩17,495 | ₩17,265 | 31,666 |
| 2026. 10. 15. | ₩17,265 | -5.47% | ₩17,432.49 | ₩17,365 | ₩17,065 | 63,402 |
| 2026. 10. 14. | ₩18,265 | +0.25% | ₩18,342.5 | ₩18,460 | ₩18,250 | 17,228 |
| 2026. 10. 13. | ₩18,220 | -2.49% | ₩18,464.46 | ₩18,400 | ₩18,120 | 62,251 |
| 2026. 10. 12. | ₩18,685 | -1.58% | ₩18,747.12 | ₩18,985 | ₩18,685 | 28,373 |
| 2026. 10. 08. | ₩18,985 | -2.32% | ₩19,093.86 | ₩19,230 | ₩18,985 | 22,352 |
| 2026. 10. 07. | ₩19,435 | +3.32% | ₩19,559.14 | ₩19,675 | ₩19,365 | 111,331 |
| 2026. 10. 06. | ₩18,810 | +0.86% | ₩18,704.21 | ₩18,880 | ₩18,725 | 40,791 |
| 2026. 10. 02. | ₩18,650 | -0.75% | ₩18,520.02 | ₩18,835 | ₩18,650 | 67,377 |
| 2026. 10. 01. | ₩18,790 | +0.43% | ₩18,419.48 | ₩18,860 | ₩18,570 | 70,284 |
| 2026. 09. 30. | ₩18,710 | +1.88% | ₩18,601.09 | ₩18,880 | ₩18,580 | 40,513 |
| 2026. 09. 29. | ₩18,365 | -1.21% | ₩18,363.24 | ₩18,545 | ₩18,265 | 21,804 |
| 2026. 09. 28. | ₩18,590 | -2.67% | ₩18,921.36 | ₩18,910 | ₩18,530 | 62,404 |
| 2026. 09. 23. | ₩19,100 | +1.38% | ₩19,087.6 | ₩19,125 | ₩18,955 | 17,131 |
| 2026. 09. 22. | ₩18,840 | -1.54% | ₩18,955.29 | ₩19,660 | ₩18,370 | 52,301 |
| 2026. 09. 21. | ₩19,135 | -0.26% | ₩18,884.96 | ₩19,165 | ₩19,025 | 18,087 |
| 2026. 09. 18. | ₩19,185 | +2.32% | ₩19,065.17 | ₩19,200 | ₩19,000 | 15,073 |
| 2026. 09. 17. | ₩18,750 | +2.85% | ₩18,500.47 | ₩18,765 | ₩18,485 | 36,205 |
| 2026. 09. 16. | ₩18,230 | +0.33% | ₩18,165.27 | ₩18,300 | ₩18,075 | 19,386 |
| 2026. 09. 15. | ₩18,170 | -3.09% | ₩18,165.51 | ₩18,215 | ₩17,940 | 22,020 |
| 2026. 09. 14. | ₩18,750 | -1.83% | ₩18,960.89 | ₩18,805 | ₩18,585 | 39,687 |
| 2026. 09. 10. | ₩19,395 | -2.95% | ₩19,474.99 | ₩19,660 | ₩19,280 | 38,699 |
| 2026. 09. 09. | ₩19,985 | +2.02% | ₩19,991.81 | ₩20,165 | ₩19,970 | 115,189 |
| 2026. 09. 08. | ₩19,590 | +0.49% | ₩19,464.44 | ₩19,780 | ₩19,495 | 48,910 |
| 2026. 09. 07. | ₩19,495 | +1.77% | ₩19,391.01 | ₩19,610 | ₩19,320 | 16,192 |
| 2026. 09. 03. | ₩18,850 | +1.02% | ₩18,885.11 | ₩19,005 | ₩18,815 | 17,137 |
| 2026. 09. 02. | ₩18,660 | -1.97% | ₩18,794.02 | ₩18,925 | ₩18,660 | 28,556 |
| 2026. 09. 01. | ₩19,035 | +0.21% | ₩18,940.81 | ₩19,040 | ₩18,860 | 52,688 |
| 2026. 08. 31. | ₩18,995 | -3.58% | ₩18,958.1 | ₩19,140 | ₩18,970 | 25,748 |
| 2026. 08. 27. | ₩19,880 | +0.2% | ₩19,701.46 | ₩20,145 | ₩19,720 | 260,245 |
| 2026. 08. 26. | ₩19,840 | +1.3% | ₩19,764.19 | ₩19,915 | ₩19,690 | 44,784 |
| 2026. 08. 25. | ₩19,585 | +0.93% | ₩19,298.94 | ₩19,585 | ₩19,147 | 26,506 |
| 2026. 08. 24. | ₩19,405 | -1.3% | ₩19,592.29 | ₩19,745 | ₩19,320 | 41,604 |
| 2026. 08. 20. | ₩20,185 | +1.03% | ₩20,085.87 | ₩20,265 | ₩20,000 | 145,854 |
| 2026. 08. 19. | ₩19,980 | -5.06% | ₩20,141.36 | ₩20,415 | ₩19,870 | 80,645 |
| 2026. 08. 18. | ₩21,045 | -1.93% | ₩21,393.63 | ₩21,500 | ₩21,010 | 192,797 |
| 2026. 08. 13. | ₩21,625 | +1.53% | ₩21,351.63 | ₩21,625 | ₩21,345 | 22,733 |
| 2026. 08. 12. | ₩21,300 | +3% | ₩21,128.34 | ₩21,300 | ₩21,000 | 19,524 |
| 2026. 08. 11. | ₩20,680 | -2.34% | ₩20,598.27 | ₩20,760 | ₩20,620 | 16,910 |
| 2026. 08. 10. | ₩21,175 | +2.39% | ₩21,016.54 | ₩21,175 | ₩20,715 | 23,247 |
| 2026. 08. 06. | ₩20,750 | -1.31% | ₩20,774.23 | ₩20,840 | ₩20,515 | 17,635 |
| 2026. 08. 05. | ₩21,025 | +0.77% | ₩20,848.28 | ₩21,115 | ₩20,930 | 42,549 |
| 2026. 08. 04. | ₩20,865 | +4.09% | ₩20,709.56 | ₩20,875 | ₩20,455 | 15,950 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.