가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,640
기간 수익률
-1,525 (-9.43%)
거래량
197.0K
2026-11-10시 ₩14,710 고 ₩14,750 저 ₩14,610 종 ₩14,640MA5 ₩14,588MA20 ₩15,121MA60 ₩15,701
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490090
- ISIN
- KR7490090008
- 유형
- ETF
- 기초지수
- KEDI 미국AI빅테크10 지수(PR)
- 기초지수 종가
- 11,485.02
- 상장좌수
- 13,100,000
- 거래량
- 197,044
- 거래대금
- ₩29억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,640 | +2.06% | ₩14,574.8 | ₩14,750 | ₩14,610 | 197,044 |
| 2026. 11. 09. | ₩14,345 | -0.17% | ₩14,361.03 | ₩14,535 | ₩14,335 | 116,223 |
| 2026. 11. 06. | ₩14,370 | -3.46% | ₩14,293.26 | ₩14,560 | ₩14,215 | 155,857 |
| 2026. 11. 05. | ₩14,885 | +1.26% | ₩14,992.28 | ₩15,040 | ₩14,815 | 153,506 |
| 2026. 11. 04. | ₩14,700 | +1.94% | ₩14,696.08 | ₩14,815 | ₩14,335 | 93,221 |
| 2026. 11. 03. | ₩14,420 | -3.12% | ₩14,497.09 | ₩14,575 | ₩14,400 | 99,031 |
| 2026. 11. 02. | ₩14,885 | +0.57% | ₩14,763.81 | ₩14,945 | ₩14,740 | 38,046 |
| 2026. 10. 30. | ₩14,800 | -3.27% | ₩15,110.66 | ₩14,935 | ₩14,740 | 199,665 |
| 2026. 10. 29. | ₩15,300 | -1.51% | ₩15,491.14 | ₩15,375 | ₩15,200 | 16,779 |
| 2026. 10. 28. | ₩15,535 | +3.09% | ₩15,456.14 | ₩15,575 | ₩15,365 | 70,909 |
| 2026. 10. 27. | ₩15,070 | +0.6% | ₩15,107.78 | ₩15,200 | ₩15,065 | 19,764 |
| 2026. 10. 26. | ₩14,980 | -0.6% | ₩14,995.81 | ₩15,050 | ₩14,945 | 48,194 |
| 2026. 10. 23. | ₩15,070 | -1.73% | ₩15,031.86 | ₩15,090 | ₩14,990 | 139,486 |
| 2026. 10. 22. | ₩15,335 | -1.03% | ₩15,528.4 | ₩15,570 | ₩15,320 | 108,982 |
| 2026. 10. 21. | ₩15,495 | +0.03% | ₩15,400.43 | ₩15,565 | ₩15,440 | 253,276 |
| 2026. 10. 20. | ₩15,490 | -0.35% | ₩15,512.74 | ₩15,570 | ₩15,440 | 33,303 |
| 2026. 10. 19. | ₩15,545 | -0.8% | ₩15,337.75 | ₩15,655 | ₩15,475 | 131,011 |
| 2026. 10. 16. | ₩15,670 | -0.25% | ₩15,667.97 | ₩15,840 | ₩15,670 | 113,717 |
| 2026. 10. 15. | ₩15,710 | -2.81% | ₩15,870.09 | ₩15,835 | ₩15,660 | 263,045 |
| 2026. 10. 14. | ₩16,165 | +0.75% | ₩16,139.64 | ₩16,205 | ₩16,140 | 383,430 |
| 2026. 10. 13. | ₩16,045 | -0.43% | ₩16,157.38 | ₩16,090 | ₩15,965 | 398,854 |
| 2026. 10. 12. | ₩16,115 | -1.1% | ₩16,072.69 | ₩16,195 | ₩16,100 | 226,741 |
| 2026. 10. 08. | ₩16,295 | -0.4% | ₩16,343.73 | ₩16,385 | ₩16,292 | 79,226 |
| 2026. 10. 07. | ₩16,360 | +0.06% | ₩16,346.12 | ₩16,395 | ₩16,340 | 62,614 |
| 2026. 10. 06. | ₩16,350 | +2.19% | ₩16,292.59 | ₩16,355 | ₩16,280 | 292,648 |
| 2026. 10. 02. | ₩16,000 | -1.72% | ₩15,933.31 | ₩16,175 | ₩16,000 | 97,264 |
| 2026. 10. 01. | ₩16,280 | +2.01% | ₩16,072.09 | ₩16,300 | ₩16,120 | 393,956 |
| 2026. 09. 30. | ₩15,960 | -0.34% | ₩15,936.32 | ₩16,050 | ₩15,950 | 179,359 |
| 2026. 09. 29. | ₩16,015 | -0.59% | ₩16,036.49 | ₩16,100 | ₩15,955 | 163,085 |
| 2026. 09. 28. | ₩16,110 | -0.8% | ₩16,230.44 | ₩16,155 | ₩16,030 | 56,612 |
| 2026. 09. 23. | ₩16,240 | +0.12% | ₩16,218.69 | ₩16,240 | ₩16,100 | 144,518 |
| 2026. 09. 22. | ₩16,220 | +0.03% | ₩16,218.91 | ₩16,605 | ₩15,615 | 225,690 |
| 2026. 09. 21. | ₩16,215 | +0.19% | ₩16,136.44 | ₩16,290 | ₩16,200 | 62,182 |
| 2026. 09. 18. | ₩16,185 | +1.92% | ₩16,089.08 | ₩16,185 | ₩16,015 | 446,940 |
| 2026. 09. 17. | ₩15,880 | +1.31% | ₩15,780.03 | ₩15,895 | ₩15,775 | 222,151 |
| 2026. 09. 16. | ₩15,675 | +0.51% | ₩15,629.17 | ₩15,685 | ₩15,585 | 30,671 |
| 2026. 09. 15. | ₩15,595 | +1.17% | ₩15,638.05 | ₩15,610 | ₩15,490 | 90,778 |
| 2026. 09. 14. | ₩15,415 | -0.19% | ₩15,607.31 | ₩15,475 | ₩15,370 | 55,458 |
| 2026. 09. 10. | ₩15,380 | -0.71% | ₩15,375.74 | ₩15,450 | ₩15,325 | 114,116 |
| 2026. 09. 09. | ₩15,490 | -0.55% | ₩15,443.2 | ₩15,550 | ₩15,435 | 78,327 |
| 2026. 09. 08. | ₩15,575 | -0.16% | ₩15,601.73 | ₩15,620 | ₩15,470 | 77,308 |
| 2026. 09. 07. | ₩15,600 | -1.33% | ₩15,542.84 | ₩15,650 | ₩15,480 | 139,681 |
| 2026. 09. 03. | ₩15,665 | +0.42% | ₩15,644.15 | ₩15,715 | ₩15,615 | 276,034 |
| 2026. 09. 02. | ₩15,600 | -1.02% | ₩15,641.81 | ₩15,740 | ₩15,590 | 177,233 |
| 2026. 09. 01. | ₩15,760 | -0.32% | ₩15,744.53 | ₩15,785 | ₩15,680 | 191,931 |
| 2026. 08. 31. | ₩15,810 | -0.09% | ₩15,790.55 | ₩15,900 | ₩15,785 | 59,981 |
| 2026. 08. 27. | ₩15,685 | +0.13% | ₩15,584.61 | ₩15,825 | ₩15,660 | 192,547 |
| 2026. 08. 26. | ₩15,665 | +0.22% | ₩15,662.3 | ₩15,700 | ₩15,585 | 133,999 |
| 2026. 08. 25. | ₩15,630 | +0.39% | ₩15,580.61 | ₩15,630 | ₩15,485 | 39,310 |
| 2026. 08. 24. | ₩15,570 | -0.73% | ₩15,628.34 | ₩15,720 | ₩15,550 | 36,498 |
| 2026. 08. 20. | ₩15,905 | +0.54% | ₩15,836.61 | ₩15,940 | ₩15,805 | 93,661 |
| 2026. 08. 19. | ₩15,820 | -1.53% | ₩15,848.01 | ₩16,055 | ₩15,795 | 70,304 |
| 2026. 08. 18. | ₩16,065 | -2.43% | ₩16,181.08 | ₩16,250 | ₩16,035 | 283,765 |
| 2026. 08. 13. | ₩16,365 | -0.06% | ₩16,354.51 | ₩16,365 | ₩16,250 | 213,275 |
| 2026. 08. 12. | ₩16,375 | -0.91% | ₩16,340.41 | ₩16,375 | ₩16,310 | 58,954 |
| 2026. 08. 11. | ₩16,525 | -0.78% | ₩16,494.61 | ₩16,585 | ₩16,470 | 51,207 |
| 2026. 08. 10. | ₩16,655 | +1.06% | ₩16,606.23 | ₩16,665 | ₩16,490 | 66,009 |
| 2026. 08. 06. | ₩16,520 | -0.87% | ₩16,484.39 | ₩16,560 | ₩16,380 | 101,162 |
| 2026. 08. 05. | ₩16,665 | +1.68% | ₩16,546.83 | ₩16,730 | ₩16,600 | 284,554 |
| 2026. 08. 04. | ₩16,390 | +2.09% | ₩16,366.23 | ₩16,405 | ₩16,185 | 261,237 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.