RISE AI전력인프라 (0101N0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩14,140

기간 수익률

-7,160 (-33.62%)

거래량

1.5M

2026-07-29시 ₩16,280 고 ₩16,285 저 ₩13,285 종 ₩14,140MA5 ₩17,332MA20 ₩19,239

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0101N0
ISIN: KR70101N0005
유형: ETF
기초지수: KRX-Akros AI 전력인프라 지수
기초지수 종가: 8,499.44
상장좌수: 31,250,000
거래량: 1,482,747
거래대금: ₩217.42억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩14,140	-12.17%	₩14,185.53	₩16,285	₩13,285	1,482,747
2026. 07. 28.	₩16,100	-11.42%	₩16,049.36	₩17,300	₩15,835	802,438
2026. 07. 27.	₩18,175	-3.86%	₩18,122.84	₩19,250	₩17,785	590,598
2026. 07. 23.	₩20,250	+12.53%	₩20,246.18	₩20,250	₩18,205	360,931
2026. 07. 22.	₩17,995	+3.66%	₩17,990.89	₩18,985	₩17,800	402,463
2026. 07. 21.	₩17,360	+2.24%	₩17,433.47	₩17,535	₩16,555	528,994
2026. 07. 20.	₩16,980	-5.67%	₩16,935.38	₩17,815	₩16,840	546,493
2026. 07. 15.	₩19,205	+5.32%	₩19,169.22	₩19,225	₩18,490	383,018
2026. 07. 14.	₩18,235	-2.25%	₩18,227.91	₩18,830	₩17,225	612,652
2026. 07. 13.	₩18,655	-6.54%	₩18,697.55	₩20,350	₩18,375	905,023
2026. 07. 09.	₩18,405	-0.62%	₩18,624.45	₩19,290	₩17,730	839,227
2026. 07. 08.	₩18,520	-8.5%	₩18,664.79	₩19,565	₩18,250	679,050
2026. 07. 07.	₩20,240	-6.81%	₩20,321.62	₩21,320	₩19,615	651,651
2026. 07. 06.	₩21,720	-2.49%	₩21,660.97	₩22,350	₩21,010	677,800
2026. 07. 02.	₩22,755	-5.07%	₩22,676.22	₩24,250	₩22,390	1,983,698
2026. 07. 01.	₩23,970	+10.97%	₩24,091.98	₩24,240	₩22,500	1,962,328
2026. 06. 30.	₩21,600	+5.83%	₩21,553.34	₩21,955	₩20,660	970,270
2026. 06. 29.	₩20,410	+8.39%	₩20,421.11	₩20,495	₩19,080	557,101
2026. 06. 25.	₩19,805	-2.22%	₩19,801.14	₩20,785	₩19,685	642,976
2026. 06. 24.	₩20,255	-2.15%	₩20,167.27	₩20,675	₩19,585	701,941
2026. 06. 23.	₩20,700	-5.91%	₩20,569.42	₩22,840	₩20,530	1,207,101
2026. 06. 22.	₩22,000	-2.44%	₩21,962.13	₩22,545	₩21,595	767,824
2026. 06. 18.	₩23,200	-3.29%	₩23,188.88	₩24,940	₩22,960	919,552
2026. 06. 17.	₩23,990	+4.3%	₩23,677.29	₩24,325	₩22,600	825,555
2026. 06. 16.	₩23,000	-0.22%	₩22,923.17	₩23,500	₩22,685	616,319
2026. 06. 15.	₩23,050	+7.71%	₩22,942.72	₩23,175	₩22,200	570,350
2026. 06. 11.	₩21,600	+0.65%	₩21,484.1	₩21,600	₩20,325	442,253
2026. 06. 10.	₩21,460	-0.39%	₩21,431.61	₩22,195	₩20,815	533,691
2026. 06. 09.	₩21,545	+7.14%	₩21,541.07	₩21,685	₩20,425	733,278
2026. 06. 08.	₩20,110	-7.52%	₩20,219.13	₩20,870	₩19,510	733,646
2026. 06. 04.	₩22,780	-2.57%	₩22,812.38	₩23,415	₩22,670	743,129
2026. 06. 01.	₩24,710	+2.96%	₩24,721.91	₩25,350	₩23,790	1,595,640
2026. 05. 28.	₩24,660	-3.93%	₩24,688.07	₩25,680	₩23,605	1,491,154
2026. 05. 27.	₩25,670	-4.98%	₩25,665.82	₩27,015	₩25,470	1,761,631
2026. 05. 26.	₩27,015	-0.48%	₩26,998.61	₩27,885	₩26,580	1,652,904
2026. 05. 22.	₩27,145	+2.01%	₩27,103.07	₩27,625	₩26,855	1,455,737
2026. 05. 21.	₩26,610	+10.76%	₩26,534.82	₩26,820	₩25,235	1,835,470
2026. 05. 20.	₩24,025	-4.68%	₩23,944.22	₩25,205	₩23,400	1,712,443
2026. 05. 19.	₩25,205	-2.96%	₩25,109.8	₩26,560	₩24,555	1,511,356
2026. 05. 18.	₩25,975	-0.13%	₩25,885.87	₩26,180	₩23,760	2,475,485
2026. 05. 15.	₩26,010	-8.29%	₩25,909.48	₩28,315	₩25,325	3,711,944
2026. 05. 14.	₩28,360	-4.75%	₩28,253.93	₩31,050	₩27,585	4,588,484
2026. 05. 13.	₩29,775	-3.11%	₩29,671.99	₩31,255	₩28,720	4,308,339
2026. 05. 12.	₩30,730	-4.18%	₩30,628.4	₩32,110	₩27,595	7,553,996
2026. 05. 11.	₩32,070	+1.89%	₩30,537.85	₩32,070	₩30,500	6,507,570
2026. 05. 08.	₩31,475	+3.84%	₩30,898	₩31,475	₩28,885	7,243,615
2026. 05. 07.	₩30,310	+2.99%	₩29,357.23	₩30,335	₩28,370	4,970,096
2026. 05. 06.	₩29,430	+4.18%	₩29,334.04	₩29,450	₩27,740	7,573,498
2026. 05. 04.	₩28,250	+11.68%	₩27,584.05	₩28,250	₩25,820	8,702,332
2026. 04. 30.	₩25,295	+3.67%	₩25,193.59	₩25,320	₩24,230	6,481,645
2026. 04. 29.	₩24,400	+4.65%	₩24,319.53	₩24,410	₩23,150	4,495,205
2026. 04. 28.	₩23,315	+1.33%	₩23,078.54	₩23,735	₩22,690	4,593,870
2026. 04. 27.	₩23,010	+4.78%	₩22,984.71	₩23,105	₩22,290	3,486,402
2026. 04. 24.	₩21,960	+3.1%	₩21,867.62	₩22,065	₩21,185	2,396,749
2026. 04. 23.	₩21,300	+4.82%	₩21,230.6	₩21,720	₩20,500	3,581,844

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.