가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,095
기간 수익률
-2,275 (-15.83%)
거래량
40.8K
2026-11-10시 ₩12,145 고 ₩12,255 저 ₩12,090 종 ₩12,095MA5 ₩11,736MA20 ₩12,490MA60 ₩13,952
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498270
- ISIN
- KR7498270008
- 유형
- ETF
- 기초지수
- Solactive U.S. Quantum Computing Index(PR)
- 기초지수 종가
- 7,477.02
- 상장좌수
- 15,100,000
- 거래량
- 40,782
- 거래대금
- ₩4.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,095 | +5.36% | ₩12,100.42 | ₩12,255 | ₩12,090 | 40,782 |
| 2026. 11. 09. | ₩11,480 | +1.82% | ₩11,563.4 | ₩11,715 | ₩11,405 | 62,457 |
| 2026. 11. 06. | ₩11,275 | -4.81% | ₩11,061.61 | ₩11,340 | ₩10,915 | 88,158 |
| 2026. 11. 05. | ₩11,845 | -1.17% | ₩11,983.07 | ₩12,025 | ₩11,740 | 63,834 |
| 2026. 11. 04. | ₩11,985 | +2.04% | ₩12,039.76 | ₩12,180 | ₩11,600 | 39,121 |
| 2026. 11. 03. | ₩11,745 | -5.05% | ₩11,692.05 | ₩11,890 | ₩11,720 | 54,839 |
| 2026. 11. 02. | ₩12,370 | +0.16% | ₩12,133.81 | ₩12,420 | ₩12,055 | 36,346 |
| 2026. 10. 30. | ₩12,350 | -2.91% | ₩12,657.94 | ₩12,505 | ₩12,210 | 40,601 |
| 2026. 10. 29. | ₩12,720 | -4.54% | ₩13,196.91 | ₩12,920 | ₩12,625 | 60,296 |
| 2026. 10. 28. | ₩13,340 | +5% | ₩13,233.61 | ₩13,445 | ₩13,140 | 43,984 |
| 2026. 10. 27. | ₩12,705 | +1.07% | ₩12,681.14 | ₩12,890 | ₩12,700 | 24,558 |
| 2026. 10. 26. | ₩12,570 | +0.56% | ₩12,545.78 | ₩12,650 | ₩12,475 | 27,640 |
| 2026. 10. 23. | ₩12,500 | -0.91% | ₩12,436.82 | ₩12,510 | ₩12,350 | 38,953 |
| 2026. 10. 22. | ₩12,615 | -1.71% | ₩12,967.23 | ₩12,920 | ₩12,605 | 37,385 |
| 2026. 10. 21. | ₩12,835 | +1.82% | ₩12,684.4 | ₩12,935 | ₩12,770 | 42,892 |
| 2026. 10. 20. | ₩12,605 | -1.87% | ₩12,701.27 | ₩12,800 | ₩12,600 | 34,997 |
| 2026. 10. 19. | ₩12,845 | -2.69% | ₩12,538.04 | ₩12,880 | ₩12,660 | 72,683 |
| 2026. 10. 16. | ₩13,200 | +2.25% | ₩13,145.16 | ₩13,350 | ₩13,140 | 38,630 |
| 2026. 10. 15. | ₩12,910 | -6.55% | ₩13,070.72 | ₩13,070 | ₩12,740 | 83,061 |
| 2026. 10. 14. | ₩13,815 | +0.04% | ₩13,761.36 | ₩13,860 | ₩13,750 | 54,581 |
| 2026. 10. 13. | ₩13,810 | -4.23% | ₩13,969.56 | ₩13,990 | ₩13,770 | 57,466 |
| 2026. 10. 12. | ₩14,420 | -0.07% | ₩14,355.35 | ₩14,530 | ₩14,385 | 36,197 |
| 2026. 10. 08. | ₩14,430 | -2.5% | ₩14,528.56 | ₩14,660 | ₩14,430 | 42,296 |
| 2026. 10. 07. | ₩14,800 | -0.2% | ₩14,856.11 | ₩14,960 | ₩14,800 | 42,775 |
| 2026. 10. 06. | ₩14,830 | -0.84% | ₩14,838.29 | ₩14,955 | ₩14,805 | 55,558 |
| 2026. 10. 02. | ₩14,955 | -1.93% | ₩14,898.1 | ₩15,120 | ₩14,955 | 44,423 |
| 2026. 10. 01. | ₩15,250 | +2.9% | ₩14,913.49 | ₩15,250 | ₩14,970 | 53,011 |
| 2026. 09. 30. | ₩14,820 | +0.78% | ₩14,762.37 | ₩14,870 | ₩14,745 | 42,836 |
| 2026. 09. 29. | ₩14,705 | -0.88% | ₩14,780.27 | ₩14,905 | ₩14,635 | 35,372 |
| 2026. 09. 28. | ₩14,835 | -2.18% | ₩15,114.11 | ₩15,080 | ₩14,830 | 52,960 |
| 2026. 09. 23. | ₩15,165 | +2.71% | ₩14,901.15 | ₩15,210 | ₩15,025 | 108,390 |
| 2026. 09. 22. | ₩14,765 | +0.24% | ₩14,799.68 | ₩15,045 | ₩14,305 | 55,507 |
| 2026. 09. 21. | ₩14,730 | +0.75% | ₩14,566.34 | ₩14,830 | ₩14,625 | 44,795 |
| 2026. 09. 18. | ₩14,620 | +3.39% | ₩14,571.62 | ₩14,625 | ₩14,500 | 40,446 |
| 2026. 09. 17. | ₩14,140 | +1.25% | ₩14,017.49 | ₩14,225 | ₩14,080 | 22,114 |
| 2026. 09. 16. | ₩13,965 | +0.47% | ₩13,953.65 | ₩14,020 | ₩13,865 | 28,826 |
| 2026. 09. 15. | ₩13,900 | +1.39% | ₩13,960.46 | ₩13,975 | ₩13,790 | 27,322 |
| 2026. 09. 14. | ₩13,710 | -0.29% | ₩13,945.34 | ₩13,780 | ₩13,630 | 34,634 |
| 2026. 09. 10. | ₩13,855 | -0.89% | ₩13,838.03 | ₩13,945 | ₩13,765 | 50,147 |
| 2026. 09. 09. | ₩13,980 | +0.94% | ₩13,882.74 | ₩14,045 | ₩13,875 | 42,394 |
| 2026. 09. 08. | ₩13,850 | +0.33% | ₩13,765.22 | ₩13,970 | ₩13,705 | 52,604 |
| 2026. 09. 07. | ₩13,805 | -0.5% | ₩13,713.46 | ₩13,855 | ₩13,680 | 47,997 |
| 2026. 09. 03. | ₩13,675 | -0.29% | ₩13,575.69 | ₩13,735 | ₩13,600 | 25,659 |
| 2026. 09. 02. | ₩13,715 | -3.89% | ₩13,764.26 | ₩13,895 | ₩13,710 | 37,601 |
| 2026. 09. 01. | ₩14,270 | +0.49% | ₩14,232.96 | ₩14,310 | ₩14,170 | 30,567 |
| 2026. 08. 31. | ₩14,200 | -3.37% | ₩14,194.06 | ₩14,265 | ₩14,065 | 43,804 |
| 2026. 08. 27. | ₩14,655 | +0.1% | ₩14,445.03 | ₩14,855 | ₩14,575 | 28,163 |
| 2026. 08. 26. | ₩14,640 | +0.31% | ₩14,657.02 | ₩14,670 | ₩14,500 | 37,383 |
| 2026. 08. 25. | ₩14,595 | -0.95% | ₩14,460.43 | ₩14,595 | ₩14,295 | 34,569 |
| 2026. 08. 24. | ₩14,735 | +0.51% | ₩15,019.12 | ₩15,185 | ₩14,730 | 50,697 |
| 2026. 08. 20. | ₩15,115 | +0.27% | ₩14,982.06 | ₩15,125 | ₩14,920 | 35,019 |
| 2026. 08. 19. | ₩15,075 | -4.04% | ₩15,199.84 | ₩15,420 | ₩14,985 | 66,981 |
| 2026. 08. 18. | ₩15,710 | -1.63% | ₩15,962.33 | ₩15,980 | ₩15,630 | 131,472 |
| 2026. 08. 13. | ₩15,875 | +1.05% | ₩15,906.15 | ₩15,945 | ₩15,755 | 68,601 |
| 2026. 08. 12. | ₩15,710 | +0.51% | ₩15,681.82 | ₩15,730 | ₩15,605 | 54,111 |
| 2026. 08. 11. | ₩15,630 | -1.67% | ₩15,566.12 | ₩15,660 | ₩15,500 | 30,647 |
| 2026. 08. 10. | ₩15,895 | +3.21% | ₩15,799.51 | ₩16,025 | ₩15,645 | 49,833 |
| 2026. 08. 06. | ₩15,390 | -3.02% | ₩15,359.21 | ₩15,455 | ₩15,240 | 69,244 |
| 2026. 08. 05. | ₩15,870 | +4.41% | ₩15,805.19 | ₩15,950 | ₩15,775 | 64,135 |
| 2026. 08. 04. | ₩15,200 | +3.93% | ₩15,029.07 | ₩15,200 | ₩14,925 | 47,754 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.