가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,150
기간 수익률
-4,100 (-26.89%)
거래량
633.4K
2026-11-10시 ₩11,440 고 ₩11,440 저 ₩11,120 종 ₩11,150MA5 ₩11,105MA20 ₩12,442MA60 ₩13,636
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490590
- ISIN
- KR7490590007
- 유형
- ETF
- 기초지수
- KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)
- 기초지수 종가
- 9,113.55
- 상장좌수
- 57,900,000
- 거래량
- 633,445
- 거래대금
- ₩70.98억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,150 | +4.06% | ₩11,133.96 | ₩11,440 | ₩11,120 | 633,445 |
| 2026. 11. 09. | ₩10,715 | +0.23% | ₩10,796.05 | ₩11,000 | ₩10,715 | 762,821 |
| 2026. 11. 06. | ₩10,690 | -5.4% | ₩10,559.54 | ₩10,820 | ₩10,235 | 1,220,828 |
| 2026. 11. 05. | ₩11,300 | -3.17% | ₩11,470.63 | ₩11,530 | ₩11,235 | 490,348 |
| 2026. 11. 04. | ₩11,670 | +2.46% | ₩11,641.66 | ₩11,825 | ₩11,290 | 973,472 |
| 2026. 11. 03. | ₩11,390 | -5.52% | ₩11,415.92 | ₩11,550 | ₩11,360 | 747,859 |
| 2026. 11. 02. | ₩12,055 | -0.9% | ₩11,935.16 | ₩12,160 | ₩11,880 | 779,091 |
| 2026. 10. 30. | ₩12,165 | -5.73% | ₩12,619.6 | ₩12,595 | ₩12,065 | 695,706 |
| 2026. 10. 29. | ₩12,905 | -2.23% | ₩13,284.97 | ₩13,025 | ₩12,740 | 399,644 |
| 2026. 10. 28. | ₩13,355 | +5.03% | ₩13,037.47 | ₩13,370 | ₩13,050 | 309,593 |
| 2026. 10. 27. | ₩12,715 | +1.15% | ₩12,763.58 | ₩12,960 | ₩12,700 | 420,835 |
| 2026. 10. 26. | ₩12,570 | -0.63% | ₩12,579.42 | ₩12,685 | ₩12,530 | 496,607 |
| 2026. 10. 23. | ₩12,650 | -2.43% | ₩12,554.6 | ₩12,650 | ₩12,430 | 735,623 |
| 2026. 10. 22. | ₩12,965 | -2.45% | ₩13,227.19 | ₩13,235 | ₩12,935 | 337,404 |
| 2026. 10. 21. | ₩13,290 | +1.8% | ₩13,101.46 | ₩13,370 | ₩13,170 | 476,895 |
| 2026. 10. 20. | ₩13,055 | -0.84% | ₩13,136.15 | ₩13,255 | ₩13,000 | 530,890 |
| 2026. 10. 19. | ₩13,165 | -1.72% | ₩12,905.6 | ₩13,195 | ₩12,925 | 750,549 |
| 2026. 10. 16. | ₩13,395 | -0.26% | ₩13,406.77 | ₩13,605 | ₩13,395 | 460,668 |
| 2026. 10. 15. | ₩13,430 | -5.49% | ₩13,649.22 | ₩13,580 | ₩13,310 | 976,711 |
| 2026. 10. 14. | ₩14,210 | +1.39% | ₩14,214.04 | ₩14,315 | ₩14,160 | 437,517 |
| 2026. 10. 13. | ₩14,015 | -2.06% | ₩14,208.95 | ₩14,255 | ₩13,905 | 1,065,853 |
| 2026. 10. 12. | ₩14,310 | -1.65% | ₩14,311.69 | ₩14,550 | ₩14,295 | 554,074 |
| 2026. 10. 08. | ₩14,550 | -0.92% | ₩14,626.92 | ₩14,685 | ₩14,550 | 653,592 |
| 2026. 10. 07. | ₩14,685 | +0.86% | ₩14,678.52 | ₩14,715 | ₩14,625 | 663,519 |
| 2026. 10. 06. | ₩14,560 | +1.08% | ₩14,510.39 | ₩14,600 | ₩14,480 | 857,394 |
| 2026. 10. 02. | ₩14,405 | -1.64% | ₩14,334.83 | ₩14,580 | ₩14,405 | 656,603 |
| 2026. 10. 01. | ₩14,645 | +2.77% | ₩14,362.75 | ₩14,662 | ₩14,320 | 910,331 |
| 2026. 09. 30. | ₩14,250 | +0.92% | ₩14,246.77 | ₩14,345 | ₩14,165 | 483,001 |
| 2026. 09. 29. | ₩14,120 | -0.88% | ₩14,144.42 | ₩14,200 | ₩14,015 | 337,768 |
| 2026. 09. 28. | ₩14,430 | -1.94% | ₩14,467.89 | ₩14,715 | ₩14,395 | 804,346 |
| 2026. 09. 23. | ₩14,715 | +0.82% | ₩14,700.53 | ₩14,715 | ₩14,570 | 700,512 |
| 2026. 09. 22. | ₩14,595 | +0.69% | ₩14,600.28 | ₩14,855 | ₩14,530 | 768,588 |
| 2026. 09. 21. | ₩14,495 | +0.69% | ₩14,362.28 | ₩14,565 | ₩14,425 | 737,787 |
| 2026. 09. 18. | ₩14,395 | +3.01% | ₩14,253.24 | ₩14,395 | ₩14,180 | 705,440 |
| 2026. 09. 17. | ₩13,975 | +2.27% | ₩13,869.22 | ₩14,020 | ₩13,895 | 462,740 |
| 2026. 09. 16. | ₩13,665 | +1.18% | ₩13,592.76 | ₩13,670 | ₩13,500 | 205,511 |
| 2026. 09. 15. | ₩13,505 | +0.3% | ₩13,529.56 | ₩13,515 | ₩13,395 | 335,941 |
| 2026. 09. 14. | ₩13,465 | -0.85% | ₩13,723.87 | ₩13,575 | ₩13,425 | 247,450 |
| 2026. 09. 10. | ₩13,710 | -0.29% | ₩13,731.87 | ₩13,785 | ₩13,640 | 486,398 |
| 2026. 09. 09. | ₩13,750 | -0.58% | ₩13,703.5 | ₩13,825 | ₩13,680 | 576,567 |
| 2026. 09. 08. | ₩13,830 | +0.07% | ₩13,806.99 | ₩13,920 | ₩13,785 | 378,580 |
| 2026. 09. 07. | ₩13,820 | +0.62% | ₩13,755.11 | ₩13,855 | ₩13,720 | 555,542 |
| 2026. 09. 03. | ₩13,460 | +0.04% | ₩13,459.46 | ₩13,540 | ₩13,405 | 451,825 |
| 2026. 09. 02. | ₩13,455 | -2.46% | ₩13,531.22 | ₩13,635 | ₩13,440 | 456,886 |
| 2026. 09. 01. | ₩13,795 | -0.29% | ₩13,785.11 | ₩13,835 | ₩13,715 | 524,034 |
| 2026. 08. 31. | ₩13,835 | -1.04% | ₩13,810.35 | ₩13,955 | ₩13,540 | 621,243 |
| 2026. 08. 27. | ₩14,385 | +1.7% | ₩13,976.66 | ₩14,575 | ₩14,300 | 528,275 |
| 2026. 08. 26. | ₩14,145 | +0.5% | ₩14,143.68 | ₩14,200 | ₩14,045 | 800,377 |
| 2026. 08. 25. | ₩14,075 | +1.22% | ₩13,960.98 | ₩14,075 | ₩13,790 | 1,046,532 |
| 2026. 08. 24. | ₩13,905 | -2.52% | ₩14,127.96 | ₩14,265 | ₩13,590 | 750,839 |
| 2026. 08. 20. | ₩14,335 | +1.81% | ₩14,203.71 | ₩14,365 | ₩14,180 | 529,034 |
| 2026. 08. 19. | ₩14,080 | -3.79% | ₩14,200.07 | ₩14,490 | ₩14,020 | 731,999 |
| 2026. 08. 18. | ₩14,635 | -1.81% | ₩14,809.16 | ₩14,915 | ₩14,590 | 673,431 |
| 2026. 08. 13. | ₩14,845 | +1.26% | ₩14,802.04 | ₩14,845 | ₩14,735 | 599,648 |
| 2026. 08. 12. | ₩14,660 | +0% | ₩14,584.9 | ₩14,665 | ₩14,545 | 547,865 |
| 2026. 08. 11. | ₩14,660 | -1.58% | ₩14,629.36 | ₩14,840 | ₩14,600 | 525,257 |
| 2026. 08. 10. | ₩14,895 | +1.67% | ₩14,782.78 | ₩14,900 | ₩14,685 | 482,563 |
| 2026. 08. 06. | ₩14,620 | -3.24% | ₩14,669.8 | ₩14,715 | ₩14,445 | 688,841 |
| 2026. 08. 05. | ₩15,110 | +3.88% | ₩14,879.41 | ₩15,160 | ₩14,930 | 984,475 |
| 2026. 08. 04. | ₩14,545 | +4.23% | ₩14,286.76 | ₩14,545 | ₩14,195 | 652,657 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.