가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,630
기간 수익률
-10,985 (-37.09%)
거래량
171.3K
2026-11-10시 ₩18,605 고 ₩19,540 저 ₩18,605 종 ₩18,630MA5 ₩18,431MA20 ₩20,185MA60 ₩23,363
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 491010
- ISIN
- KR7491010005
- 유형
- ETF
- 기초지수
- Mirae Asset AI Infrastructure 지수(PR)
- 기초지수 종가
- 4,166.81
- 상장좌수
- 25,210,000
- 거래량
- 171,310
- 거래대금
- ₩32.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,630 | +5.85% | ₩18,627.24 | ₩19,540 | ₩18,605 | 171,310 |
| 2026. 11. 09. | ₩17,600 | +1.15% | ₩17,668.07 | ₩17,995 | ₩17,595 | 107,268 |
| 2026. 11. 06. | ₩17,400 | -5.13% | ₩17,352.26 | ₩18,000 | ₩17,050 | 1,123,187 |
| 2026. 11. 05. | ₩18,340 | -9.14% | ₩18,879.23 | ₩19,155 | ₩18,290 | 1,231,908 |
| 2026. 11. 04. | ₩20,185 | +3.12% | ₩20,234.47 | ₩20,600 | ₩19,565 | 116,073 |
| 2026. 11. 03. | ₩19,575 | -3.93% | ₩19,555.42 | ₩19,990 | ₩19,575 | 39,597 |
| 2026. 11. 02. | ₩20,375 | +0.44% | ₩19,996.03 | ₩20,475 | ₩19,780 | 83,740 |
| 2026. 10. 30. | ₩20,285 | -3.1% | ₩21,168.54 | ₩20,850 | ₩20,200 | 49,074 |
| 2026. 10. 29. | ₩20,935 | +0.46% | ₩21,408.02 | ₩21,215 | ₩20,765 | 73,221 |
| 2026. 10. 28. | ₩20,840 | +6.06% | ₩20,645.41 | ₩20,880 | ₩20,435 | 54,722 |
| 2026. 10. 27. | ₩19,650 | +2.83% | ₩19,720.04 | ₩20,015 | ₩19,650 | 29,374 |
| 2026. 10. 26. | ₩19,110 | -4.09% | ₩19,258.56 | ₩19,925 | ₩19,110 | 59,111 |
| 2026. 10. 23. | ₩19,925 | -2.85% | ₩19,737.35 | ₩19,925 | ₩19,470 | 121,126 |
| 2026. 10. 22. | ₩20,510 | -2.93% | ₩21,188.97 | ₩21,205 | ₩20,425 | 432,578 |
| 2026. 10. 21. | ₩21,130 | +2.08% | ₩20,663.17 | ₩21,345 | ₩20,910 | 49,398 |
| 2026. 10. 20. | ₩20,700 | -3.38% | ₩20,968.66 | ₩21,425 | ₩20,650 | 89,872 |
| 2026. 10. 19. | ₩21,425 | -1.49% | ₩20,922.41 | ₩21,490 | ₩20,865 | 96,367 |
| 2026. 10. 16. | ₩21,750 | -0.32% | ₩21,584.98 | ₩22,025 | ₩21,610 | 84,712 |
| 2026. 10. 15. | ₩21,820 | -7.23% | ₩22,311.28 | ₩22,175 | ₩21,690 | 142,157 |
| 2026. 10. 14. | ₩23,520 | -0.21% | ₩23,582.85 | ₩23,890 | ₩23,485 | 36,962 |
| 2026. 10. 13. | ₩23,570 | -3.52% | ₩23,899.25 | ₩23,990 | ₩23,320 | 444,079 |
| 2026. 10. 12. | ₩24,430 | -2.84% | ₩24,496.96 | ₩25,060 | ₩24,430 | 65,632 |
| 2026. 10. 08. | ₩25,145 | -2.46% | ₩25,323.04 | ₩25,520 | ₩25,137 | 102,545 |
| 2026. 10. 07. | ₩25,780 | +1.1% | ₩25,933.69 | ₩26,005 | ₩25,715 | 97,709 |
| 2026. 10. 06. | ₩25,500 | +1.27% | ₩25,414.75 | ₩25,630 | ₩25,400 | 66,195 |
| 2026. 10. 02. | ₩25,180 | -1.18% | ₩25,025.89 | ₩25,580 | ₩25,165 | 38,571 |
| 2026. 10. 01. | ₩25,480 | +2.47% | ₩24,696.63 | ₩25,480 | ₩24,750 | 78,417 |
| 2026. 09. 30. | ₩24,865 | +2.2% | ₩24,857.18 | ₩25,125 | ₩24,845 | 52,542 |
| 2026. 09. 29. | ₩24,330 | -2.19% | ₩24,323.75 | ₩24,850 | ₩24,135 | 34,931 |
| 2026. 09. 28. | ₩24,875 | -1.41% | ₩25,348.88 | ₩25,355 | ₩24,810 | 85,186 |
| 2026. 09. 23. | ₩25,230 | +1.1% | ₩25,239.85 | ₩25,300 | ₩25,095 | 69,502 |
| 2026. 09. 22. | ₩24,955 | -1.13% | ₩24,937.4 | ₩25,600 | ₩24,835 | 228,473 |
| 2026. 09. 21. | ₩25,240 | +1.32% | ₩24,838.19 | ₩25,300 | ₩25,005 | 73,283 |
| 2026. 09. 18. | ₩24,910 | +2.55% | ₩24,539.76 | ₩24,910 | ₩24,505 | 57,510 |
| 2026. 09. 17. | ₩24,290 | +2.86% | ₩24,108.24 | ₩24,425 | ₩24,125 | 34,233 |
| 2026. 09. 16. | ₩23,615 | +0.85% | ₩23,458.77 | ₩23,665 | ₩23,300 | 42,609 |
| 2026. 09. 15. | ₩23,415 | -1.37% | ₩23,365.78 | ₩23,740 | ₩23,150 | 45,289 |
| 2026. 09. 14. | ₩23,740 | -1.78% | ₩24,583.35 | ₩24,315 | ₩23,665 | 87,894 |
| 2026. 09. 10. | ₩24,625 | -2.48% | ₩24,692.54 | ₩25,195 | ₩24,420 | 96,182 |
| 2026. 09. 09. | ₩25,250 | +2.27% | ₩25,103.62 | ₩25,335 | ₩24,970 | 94,968 |
| 2026. 09. 08. | ₩24,690 | +0.53% | ₩24,512.68 | ₩24,910 | ₩24,600 | 296,713 |
| 2026. 09. 07. | ₩24,560 | +2.85% | ₩24,243.43 | ₩24,640 | ₩24,330 | 267,671 |
| 2026. 09. 03. | ₩23,125 | +0.13% | ₩23,180.36 | ₩23,250 | ₩23,085 | 58,239 |
| 2026. 09. 02. | ₩23,095 | -2.45% | ₩23,412.73 | ₩23,645 | ₩23,055 | 71,182 |
| 2026. 09. 01. | ₩23,675 | -0.53% | ₩23,633.17 | ₩23,710 | ₩23,500 | 50,029 |
| 2026. 08. 31. | ₩23,800 | -2.68% | ₩23,656.21 | ₩24,100 | ₩23,500 | 55,445 |
| 2026. 08. 27. | ₩25,110 | +2.53% | ₩24,650.26 | ₩25,410 | ₩24,870 | 68,297 |
| 2026. 08. 26. | ₩24,490 | -0.1% | ₩24,476.09 | ₩24,680 | ₩23,910 | 80,412 |
| 2026. 08. 25. | ₩24,515 | +0.95% | ₩24,143.72 | ₩24,515 | ₩23,840 | 81,672 |
| 2026. 08. 24. | ₩24,285 | -3.11% | ₩24,799.78 | ₩25,265 | ₩24,245 | 88,379 |
| 2026. 08. 20. | ₩25,430 | -0.12% | ₩25,100.38 | ₩25,675 | ₩25,185 | 158,843 |
| 2026. 08. 19. | ₩25,460 | -7.45% | ₩25,921.85 | ₩26,995 | ₩25,360 | 208,014 |
| 2026. 08. 18. | ₩27,510 | +1.7% | ₩28,059.71 | ₩28,225 | ₩27,460 | 161,167 |
| 2026. 08. 13. | ₩26,980 | +3.21% | ₩26,774.04 | ₩27,180 | ₩26,760 | 104,093 |
| 2026. 08. 12. | ₩26,140 | +2.51% | ₩25,831.91 | ₩26,200 | ₩25,700 | 97,879 |
| 2026. 08. 11. | ₩25,500 | -2.43% | ₩25,466.4 | ₩26,070 | ₩25,385 | 89,244 |
| 2026. 08. 10. | ₩26,135 | +0.79% | ₩25,904.25 | ₩26,250 | ₩25,805 | 102,482 |
| 2026. 08. 06. | ₩25,990 | -3.24% | ₩26,341.33 | ₩26,790 | ₩25,685 | 90,424 |
| 2026. 08. 05. | ₩26,860 | +2.05% | ₩26,469.25 | ₩27,180 | ₩26,610 | 103,533 |
| 2026. 08. 04. | ₩26,320 | +2.23% | ₩25,851.71 | ₩26,490 | ₩25,665 | 112,271 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.