가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,025
기간 수익률
-27,335 (-55.38%)
거래량
4.2M
2026-11-10시 ₩21,305 고 ₩22,460 저 ₩21,305 종 ₩22,025MA5 ₩22,211MA20 ₩25,718MA60 ₩32,369
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 487240
- ISIN
- KR7487240004
- 유형
- ETF
- 기초지수
- iSelect AI 전력핵심설비 지수(Price Return)
- 기초지수 종가
- 13,259.27
- 상장좌수
- 90,700,000
- 거래량
- 4,233,549
- 거래대금
- ₩926.04억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩22,025 | +9.85% | ₩22,061.12 | ₩22,460 | ₩21,305 | 4,233,549 |
| 2026. 11. 09. | ₩20,050 | -2.15% | ₩20,150.06 | ₩20,935 | ₩20,020 | 6,844,733 |
| 2026. 11. 06. | ₩20,490 | -9.66% | ₩20,596.59 | ₩21,255 | ₩19,195 | 5,817,220 |
| 2026. 11. 05. | ₩22,680 | -12.13% | ₩22,790.27 | ₩24,800 | ₩22,405 | 4,471,042 |
| 2026. 11. 04. | ₩25,810 | +2.93% | ₩25,813.1 | ₩26,575 | ₩24,255 | 4,624,646 |
| 2026. 11. 03. | ₩25,075 | -5.31% | ₩25,198.61 | ₩26,380 | ₩25,000 | 3,110,873 |
| 2026. 11. 02. | ₩26,480 | +7.91% | ₩26,507.28 | ₩26,680 | ₩23,850 | 3,259,315 |
| 2026. 10. 30. | ₩24,540 | -5.07% | ₩24,702.04 | ₩25,290 | ₩24,325 | 2,281,631 |
| 2026. 10. 29. | ₩25,850 | -5.17% | ₩25,982.6 | ₩26,780 | ₩25,455 | 2,140,397 |
| 2026. 10. 28. | ₩27,260 | +4.24% | ₩27,220.4 | ₩27,400 | ₩26,525 | 2,052,038 |
| 2026. 10. 27. | ₩26,150 | +2.65% | ₩26,255.07 | ₩26,985 | ₩26,080 | 1,533,363 |
| 2026. 10. 26. | ₩25,475 | -3.19% | ₩25,615.05 | ₩26,285 | ₩25,475 | 2,007,770 |
| 2026. 10. 23. | ₩26,315 | -3.61% | ₩26,428.72 | ₩26,370 | ₩25,205 | 3,585,423 |
| 2026. 10. 22. | ₩27,300 | -2.29% | ₩27,275.51 | ₩28,295 | ₩26,995 | 3,225,593 |
| 2026. 10. 21. | ₩27,940 | +4.43% | ₩27,915.88 | ₩28,180 | ₩26,810 | 3,265,234 |
| 2026. 10. 20. | ₩26,755 | -5.96% | ₩26,831.3 | ₩28,165 | ₩25,975 | 3,448,922 |
| 2026. 10. 19. | ₩28,450 | +2.03% | ₩28,500.52 | ₩28,450 | ₩26,485 | 3,313,806 |
| 2026. 10. 16. | ₩27,885 | +2.76% | ₩28,027.55 | ₩28,700 | ₩27,290 | 3,310,365 |
| 2026. 10. 15. | ₩27,135 | -11.57% | ₩27,216.78 | ₩28,900 | ₩26,555 | 4,526,070 |
| 2026. 10. 14. | ₩30,685 | -0.71% | ₩30,798.12 | ₩31,450 | ₩30,245 | 2,121,260 |
| 2026. 10. 13. | ₩30,905 | -2.2% | ₩30,849.82 | ₩31,115 | ₩29,480 | 4,525,720 |
| 2026. 10. 12. | ₩31,600 | -7.13% | ₩31,667.34 | ₩33,870 | ₩31,580 | 3,679,352 |
| 2026. 10. 08. | ₩34,025 | -4.22% | ₩34,007.02 | ₩35,485 | ₩33,910 | 3,540,182 |
| 2026. 10. 07. | ₩35,525 | -5.18% | ₩35,491.74 | ₩38,840 | ₩35,420 | 5,586,092 |
| 2026. 10. 06. | ₩37,465 | +1.53% | ₩37,630.09 | ₩37,900 | ₩36,910 | 2,037,444 |
| 2026. 10. 02. | ₩36,900 | +1.35% | ₩37,039.49 | ₩37,120 | ₩36,230 | 2,076,587 |
| 2026. 10. 01. | ₩36,410 | +0.55% | ₩36,458.85 | ₩36,410 | ₩35,195 | 2,237,129 |
| 2026. 09. 30. | ₩36,210 | -0.23% | ₩36,242.01 | ₩37,365 | ₩36,070 | 2,208,268 |
| 2026. 09. 29. | ₩36,295 | -0.18% | ₩36,451.09 | ₩36,640 | ₩35,995 | 1,492,892 |
| 2026. 09. 28. | ₩36,360 | -2.26% | ₩36,401.37 | ₩37,445 | ₩36,160 | 1,418,369 |
| 2026. 09. 23. | ₩37,200 | -0.59% | ₩37,273.57 | ₩37,930 | ₩36,735 | 1,797,455 |
| 2026. 09. 22. | ₩37,420 | +0.88% | ₩37,572.09 | ₩38,820 | ₩37,345 | 3,489,332 |
| 2026. 09. 21. | ₩37,095 | -1.3% | ₩37,137.14 | ₩37,795 | ₩36,895 | 2,179,823 |
| 2026. 09. 18. | ₩37,585 | +5.28% | ₩37,797.05 | ₩37,880 | ₩36,180 | 3,763,833 |
| 2026. 09. 17. | ₩35,700 | +1.31% | ₩35,761.35 | ₩36,010 | ₩35,130 | 1,935,693 |
| 2026. 09. 16. | ₩35,240 | +1.94% | ₩35,355.12 | ₩35,565 | ₩34,785 | 2,215,856 |
| 2026. 09. 15. | ₩34,570 | -3.08% | ₩34,553.48 | ₩35,430 | ₩34,310 | 1,743,332 |
| 2026. 09. 14. | ₩35,670 | -2.29% | ₩35,689.68 | ₩36,255 | ₩34,910 | 1,890,604 |
| 2026. 09. 10. | ₩36,780 | -1.92% | ₩36,577.31 | ₩36,975 | ₩35,600 | 3,040,331 |
| 2026. 09. 09. | ₩37,500 | +6.28% | ₩37,491.02 | ₩37,875 | ₩35,980 | 4,180,479 |
| 2026. 09. 08. | ₩35,285 | -3.37% | ₩35,488.55 | ₩37,060 | ₩35,285 | 3,079,331 |
| 2026. 09. 07. | ₩36,515 | +5.47% | ₩36,661.76 | ₩36,725 | ₩35,105 | 2,628,869 |
| 2026. 09. 03. | ₩33,975 | -1.15% | ₩34,002.15 | ₩35,060 | ₩33,165 | 2,658,046 |
| 2026. 09. 02. | ₩34,370 | -5.33% | ₩34,372.72 | ₩35,675 | ₩34,370 | 2,285,305 |
| 2026. 09. 01. | ₩36,305 | -1.35% | ₩36,238.71 | ₩36,790 | ₩35,435 | 2,414,512 |
| 2026. 08. 31. | ₩36,800 | -2.67% | ₩36,719.14 | ₩37,015 | ₩35,710 | 3,150,958 |
| 2026. 08. 27. | ₩38,030 | +9.34% | ₩38,104.67 | ₩38,095 | ₩36,035 | 5,465,285 |
| 2026. 08. 26. | ₩34,780 | +2.02% | ₩34,778.72 | ₩35,115 | ₩33,805 | 2,578,875 |
| 2026. 08. 25. | ₩34,090 | +1.46% | ₩34,051.19 | ₩34,090 | ₩31,635 | 2,434,462 |
| 2026. 08. 24. | ₩33,600 | +0.75% | ₩33,717.06 | ₩33,930 | ₩32,730 | 1,922,371 |
| 2026. 08. 20. | ₩35,370 | -1.06% | ₩35,351.63 | ₩36,050 | ₩35,010 | 2,144,559 |
| 2026. 08. 19. | ₩35,750 | -2.87% | ₩35,816.1 | ₩36,780 | ₩34,085 | 3,651,834 |
| 2026. 08. 18. | ₩36,805 | +0.18% | ₩36,854.05 | ₩38,170 | ₩36,345 | 3,412,267 |
| 2026. 08. 13. | ₩36,845 | +0.1% | ₩37,272.94 | ₩38,685 | ₩36,700 | 2,620,664 |
| 2026. 08. 12. | ₩36,810 | +3.7% | ₩36,847.71 | ₩37,000 | ₩36,030 | 2,688,715 |
| 2026. 08. 11. | ₩35,495 | -2.1% | ₩35,362.11 | ₩35,775 | ₩34,780 | 1,940,152 |
| 2026. 08. 10. | ₩36,255 | +4.08% | ₩36,231.8 | ₩36,415 | ₩35,550 | 2,499,635 |
| 2026. 08. 06. | ₩34,730 | -4.68% | ₩34,782.4 | ₩36,940 | ₩34,450 | 4,112,582 |
| 2026. 08. 05. | ₩36,435 | +10.04% | ₩36,286.71 | ₩36,435 | ₩34,560 | 4,395,994 |
| 2026. 08. 04. | ₩33,110 | +6.55% | ₩33,162.35 | ₩33,120 | ₩31,375 | 3,260,144 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.