가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,610
기간 수익률
-545 (-2.85%)
거래량
1.3M
2026-07-29시 ₩19,435 고 ₩19,675 저 ₩18,000 종 ₩18,610MA5 ₩20,619MA20 ₩23,994
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0043Y0
- ISIN
- KR70043Y0003
- 유형
- ETF
- 기초지수
- Solactive China Artificial Intelligence 지수(원화환산)(PR)
- 기초지수 종가
- 2,871.9
- 상장좌수
- 17,700,000
- 거래량
- 1,289,028
- 거래대금
- ₩238.28억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩18,610 | -4.22% | ₩19,309.54 | ₩19,675 | ₩18,000 | 1,289,028 |
| 2026. 07. 28. | ₩19,430 | -8.35% | ₩21,196.49 | ₩21,630 | ₩19,430 | 188,866 |
| 2026. 07. 27. | ₩21,200 | +1.68% | ₩20,990.92 | ₩21,445 | ₩20,475 | 247,187 |
| 2026. 07. 23. | ₩21,650 | -2.5% | ₩21,944.44 | ₩22,620 | ₩21,400 | 198,614 |
| 2026. 07. 22. | ₩22,205 | +0.75% | ₩22,141.01 | ₩24,300 | ₩22,090 | 495,529 |
| 2026. 07. 21. | ₩22,040 | +8.76% | ₩20,349.02 | ₩22,170 | ₩20,270 | 319,340 |
| 2026. 07. 20. | ₩20,265 | -12.8% | ₩20,799.69 | ₩21,665 | ₩20,230 | 403,206 |
| 2026. 07. 15. | ₩24,070 | +2.71% | ₩23,573.23 | ₩24,500 | ₩23,880 | 211,254 |
| 2026. 07. 14. | ₩23,435 | -0.95% | ₩23,579.68 | ₩23,660 | ₩22,370 | 456,792 |
| 2026. 07. 13. | ₩23,660 | -5.23% | ₩24,432.67 | ₩25,100 | ₩23,615 | 301,391 |
| 2026. 07. 09. | ₩25,535 | +4.54% | ₩24,463.52 | ₩25,630 | ₩24,450 | 609,037 |
| 2026. 07. 08. | ₩24,425 | +0.04% | ₩23,981.95 | ₩24,880 | ₩23,810 | 331,129 |
| 2026. 07. 07. | ₩24,415 | -2.77% | ₩24,931.71 | ₩25,455 | ₩24,000 | 195,598 |
| 2026. 07. 06. | ₩25,110 | -2.86% | ₩25,723.55 | ₩26,420 | ₩24,740 | 216,765 |
| 2026. 07. 02. | ₩26,120 | -5.24% | ₩27,618.49 | ₩27,500 | ₩25,970 | 448,435 |
| 2026. 07. 01. | ₩27,565 | -0.83% | ₩27,918.13 | ₩28,860 | ₩27,430 | 417,524 |
| 2026. 06. 30. | ₩27,795 | +4.37% | ₩26,675.81 | ₩27,910 | ₩26,900 | 320,001 |
| 2026. 06. 29. | ₩26,630 | +1.72% | ₩26,375.54 | ₩27,080 | ₩26,130 | 219,293 |
| 2026. 06. 25. | ₩28,100 | +1.74% | ₩27,308.29 | ₩28,930 | ₩27,755 | 365,407 |
| 2026. 06. 24. | ₩27,620 | +3.08% | ₩27,029.38 | ₩27,980 | ₩26,920 | 378,520 |
| 2026. 06. 23. | ₩26,795 | -7.24% | ₩28,413.51 | ₩29,865 | ₩26,795 | 960,345 |
| 2026. 06. 22. | ₩28,885 | +6.59% | ₩27,241.98 | ₩29,385 | ₩26,950 | 658,016 |
| 2026. 06. 18. | ₩27,215 | +8.32% | ₩25,530.92 | ₩27,220 | ₩25,420 | 1,126,603 |
| 2026. 06. 17. | ₩25,125 | +1.19% | ₩24,548.77 | ₩25,370 | ₩24,225 | 248,004 |
| 2026. 06. 16. | ₩24,830 | +2.69% | ₩24,400.71 | ₩24,950 | ₩23,280 | 233,200 |
| 2026. 06. 15. | ₩24,180 | +6.4% | ₩22,595.29 | ₩24,320 | ₩22,400 | 274,718 |
| 2026. 06. 11. | ₩22,205 | -1.88% | ₩22,793.07 | ₩22,675 | ₩21,270 | 522,934 |
| 2026. 06. 10. | ₩22,630 | -3.82% | ₩23,674.82 | ₩23,890 | ₩22,470 | 307,271 |
| 2026. 06. 09. | ₩23,530 | +1.14% | ₩23,106.03 | ₩23,950 | ₩23,260 | 178,869 |
| 2026. 06. 08. | ₩23,265 | -3.86% | ₩24,098.49 | ₩23,745 | ₩21,890 | 447,366 |
| 2026. 06. 04. | ₩25,135 | +1.05% | ₩25,400.03 | ₩25,405 | ₩25,035 | 251,040 |
| 2026. 06. 01. | ₩24,360 | -4.96% | ₩24,791.06 | ₩25,635 | ₩24,275 | 1,126,435 |
| 2026. 05. 28. | ₩25,055 | +1.21% | ₩24,554.94 | ₩25,490 | ₩24,450 | 388,656 |
| 2026. 05. 27. | ₩24,755 | +1.25% | ₩24,103.88 | ₩25,880 | ₩24,500 | 767,659 |
| 2026. 05. 26. | ₩24,450 | +5.87% | ₩23,783.58 | ₩24,750 | ₩23,800 | 642,216 |
| 2026. 05. 22. | ₩23,095 | +7.72% | ₩21,511.72 | ₩23,165 | ₩21,445 | 366,239 |
| 2026. 05. 21. | ₩21,440 | +1.32% | ₩21,248.26 | ₩21,855 | ₩21,240 | 777,030 |
| 2026. 05. 20. | ₩21,160 | +0.98% | ₩21,073.11 | ₩21,265 | ₩20,705 | 197,093 |
| 2026. 05. 19. | ₩20,955 | -2.49% | ₩21,771.76 | ₩21,745 | ₩20,635 | 345,218 |
| 2026. 05. 18. | ₩21,490 | -0.81% | ₩21,570.05 | ₩21,720 | ₩20,730 | 326,413 |
| 2026. 05. 15. | ₩21,665 | -3.58% | ₩22,346.94 | ₩22,925 | ₩21,560 | 630,400 |
| 2026. 05. 14. | ₩22,470 | +2% | ₩22,348.23 | ₩23,635 | ₩22,335 | 709,294 |
| 2026. 05. 13. | ₩22,030 | +2.58% | ₩21,490.21 | ₩22,035 | ₩21,320 | 280,984 |
| 2026. 05. 12. | ₩21,475 | +0.82% | ₩21,421.38 | ₩22,095 | ₩21,270 | 380,201 |
| 2026. 05. 11. | ₩21,300 | +3.3% | ₩20,606.06 | ₩21,450 | ₩20,650 | 360,480 |
| 2026. 05. 08. | ₩20,620 | -1.5% | ₩21,177.4 | ₩21,220 | ₩20,515 | 213,231 |
| 2026. 05. 07. | ₩20,935 | +2.93% | ₩20,375.2 | ₩20,955 | ₩20,365 | 202,061 |
| 2026. 05. 06. | ₩20,340 | +2.73% | ₩19,736.95 | ₩20,485 | ₩19,610 | 387,687 |
| 2026. 05. 04. | ₩19,800 | +3.02% | ₩18,962.41 | ₩19,915 | ₩19,120 | 251,917 |
| 2026. 04. 30. | ₩19,220 | +1.48% | ₩18,939.9 | ₩19,395 | ₩18,895 | 170,022 |
| 2026. 04. 29. | ₩18,940 | +0.13% | ₩18,829.29 | ₩19,005 | ₩18,570 | 137,381 |
| 2026. 04. 28. | ₩18,915 | -1.43% | ₩19,186.11 | ₩19,345 | ₩18,900 | 187,606 |
| 2026. 04. 27. | ₩19,190 | -0.26% | ₩19,002.24 | ₩19,445 | ₩18,970 | 208,735 |
| 2026. 04. 24. | ₩19,240 | +0.44% | ₩19,112.46 | ₩19,340 | ₩18,875 | 211,317 |
| 2026. 04. 23. | ₩19,155 | -1.26% | ₩19,421.18 | ₩19,795 | ₩18,880 | 290,732 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.