가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,135
기간 수익률
-8,245 (-36.84%)
거래량
4.0M
2026-07-29시 ₩16,165 고 ₩16,310 저 ₩13,070 종 ₩14,135MA5 ₩17,313MA20 ₩19,429
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0117V0
- ISIN
- KR70117V0007
- 유형
- ETF
- 기초지수
- KEDI 코리아AI전력기기TOP3플러스 지수
- 기초지수 종가
- 20,710.31
- 상장좌수
- 52,150,000
- 거래량
- 4,029,100
- 거래대금
- ₩576.41억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩14,135 | -12.23% | ₩14,030.24 | ₩16,310 | ₩13,070 | 4,029,100 |
| 2026. 07. 28. | ₩16,105 | -11.68% | ₩16,061.98 | ₩17,300 | ₩15,860 | 1,728,508 |
| 2026. 07. 27. | ₩18,235 | -1.49% | ₩18,213.39 | ₩19,025 | ₩17,745 | 2,022,090 |
| 2026. 07. 23. | ₩20,030 | +10.91% | ₩20,025.1 | ₩20,030 | ₩18,255 | 2,747,607 |
| 2026. 07. 22. | ₩18,060 | +2.73% | ₩18,038.91 | ₩18,910 | ₩17,980 | 1,897,256 |
| 2026. 07. 21. | ₩17,580 | +3.59% | ₩17,539.69 | ₩17,725 | ₩16,500 | 1,751,703 |
| 2026. 07. 20. | ₩16,970 | -6.5% | ₩16,935.01 | ₩17,815 | ₩16,820 | 2,647,598 |
| 2026. 07. 15. | ₩19,095 | +5.73% | ₩19,075.53 | ₩19,140 | ₩18,340 | 2,026,920 |
| 2026. 07. 14. | ₩18,060 | +0.17% | ₩18,093.26 | ₩18,315 | ₩17,040 | 3,077,834 |
| 2026. 07. 13. | ₩18,030 | -8.34% | ₩18,074.24 | ₩19,910 | ₩17,760 | 3,389,482 |
| 2026. 07. 09. | ₩18,460 | +1.46% | ₩18,522.73 | ₩19,185 | ₩17,740 | 4,004,192 |
| 2026. 07. 08. | ₩18,195 | -8.98% | ₩18,240.54 | ₩19,200 | ₩17,810 | 4,689,096 |
| 2026. 07. 07. | ₩19,990 | -5.69% | ₩20,049.44 | ₩20,995 | ₩19,475 | 3,191,900 |
| 2026. 07. 06. | ₩21,195 | -4.57% | ₩21,206.58 | ₩22,330 | ₩20,490 | 3,630,479 |
| 2026. 07. 02. | ₩22,865 | -7.07% | ₩22,799.54 | ₩24,680 | ₩22,545 | 6,303,569 |
| 2026. 07. 01. | ₩24,605 | +8.87% | ₩24,551.49 | ₩25,220 | ₩23,350 | 7,251,127 |
| 2026. 06. 30. | ₩22,600 | +5.17% | ₩22,527.21 | ₩22,830 | ₩21,440 | 7,047,574 |
| 2026. 06. 29. | ₩21,490 | +8.4% | ₩21,395.46 | ₩21,540 | ₩20,260 | 4,885,666 |
| 2026. 06. 25. | ₩21,305 | -1.27% | ₩21,232.95 | ₩22,540 | ₩21,200 | 3,514,182 |
| 2026. 06. 24. | ₩21,580 | -2.79% | ₩21,488.69 | ₩22,215 | ₩20,965 | 5,073,801 |
| 2026. 06. 23. | ₩22,200 | -6.62% | ₩22,257.83 | ₩25,360 | ₩22,160 | 5,608,984 |
| 2026. 06. 22. | ₩23,775 | -2.46% | ₩23,740.59 | ₩24,590 | ₩23,575 | 3,431,032 |
| 2026. 06. 18. | ₩24,195 | -3.57% | ₩24,167.57 | ₩25,900 | ₩23,965 | 4,017,531 |
| 2026. 06. 17. | ₩25,090 | +0.5% | ₩25,027.42 | ₩25,540 | ₩24,355 | 3,345,796 |
| 2026. 06. 16. | ₩24,965 | -0.02% | ₩24,864.7 | ₩25,945 | ₩24,635 | 4,874,373 |
| 2026. 06. 15. | ₩24,970 | +9.42% | ₩24,988.23 | ₩25,385 | ₩23,765 | 7,136,529 |
| 2026. 06. 11. | ₩22,470 | -1.73% | ₩22,504.28 | ₩22,880 | ₩21,365 | 2,598,703 |
| 2026. 06. 10. | ₩22,865 | +2.19% | ₩22,834.43 | ₩23,750 | ₩22,030 | 4,795,554 |
| 2026. 06. 09. | ₩22,375 | +7.37% | ₩22,371.45 | ₩22,605 | ₩21,110 | 2,581,416 |
| 2026. 06. 08. | ₩20,840 | -7.25% | ₩20,964.64 | ₩21,555 | ₩19,840 | 3,642,387 |
| 2026. 06. 04. | ₩23,655 | -1.62% | ₩23,684.54 | ₩24,425 | ₩23,505 | 2,341,018 |
| 2026. 06. 01. | ₩25,940 | +6.33% | ₩25,865.53 | ₩26,620 | ₩24,360 | 6,642,426 |
| 2026. 05. 28. | ₩24,875 | -4.75% | ₩24,940.91 | ₩25,990 | ₩23,825 | 5,898,557 |
| 2026. 05. 27. | ₩26,115 | -5.99% | ₩26,118.36 | ₩27,885 | ₩26,030 | 5,724,265 |
| 2026. 05. 26. | ₩27,780 | -1.37% | ₩27,845.42 | ₩29,200 | ₩27,555 | 4,131,592 |
| 2026. 05. 22. | ₩28,165 | +2.16% | ₩28,147.27 | ₩28,755 | ₩27,765 | 4,612,221 |
| 2026. 05. 21. | ₩27,570 | +10.79% | ₩27,485.95 | ₩27,685 | ₩26,180 | 6,573,515 |
| 2026. 05. 20. | ₩24,885 | -2.87% | ₩24,948.81 | ₩26,060 | ₩24,355 | 4,576,668 |
| 2026. 05. 19. | ₩25,620 | -4.17% | ₩25,690.2 | ₩27,305 | ₩25,220 | 4,640,505 |
| 2026. 05. 18. | ₩26,735 | +0.09% | ₩26,644.16 | ₩27,100 | ₩24,480 | 7,253,586 |
| 2026. 05. 15. | ₩26,710 | -7.59% | ₩26,704.29 | ₩28,905 | ₩26,020 | 9,736,135 |
| 2026. 05. 14. | ₩28,905 | -4.11% | ₩29,021.37 | ₩31,450 | ₩28,400 | 6,185,905 |
| 2026. 05. 13. | ₩30,145 | -2.19% | ₩30,172.47 | ₩31,200 | ₩29,015 | 6,165,153 |
| 2026. 05. 12. | ₩30,820 | -4.54% | ₩30,828.47 | ₩32,285 | ₩27,965 | 10,493,597 |
| 2026. 05. 11. | ₩32,285 | -0.86% | ₩31,574.35 | ₩32,990 | ₩31,590 | 5,929,992 |
| 2026. 05. 08. | ₩32,565 | +0.35% | ₩32,317.57 | ₩32,590 | ₩31,095 | 8,721,139 |
| 2026. 05. 07. | ₩32,450 | +1.2% | ₩31,907.73 | ₩32,770 | ₩30,400 | 8,745,722 |
| 2026. 05. 06. | ₩32,065 | +6.58% | ₩31,935.76 | ₩32,620 | ₩30,430 | 13,718,635 |
| 2026. 05. 04. | ₩30,085 | +10.42% | ₩29,773.1 | ₩30,085 | ₩28,055 | 7,794,482 |
| 2026. 04. 30. | ₩27,245 | +2.41% | ₩27,172.33 | ₩27,385 | ₩26,555 | 6,313,623 |
| 2026. 04. 29. | ₩26,605 | +3.12% | ₩26,542.32 | ₩26,825 | ₩25,835 | 6,388,607 |
| 2026. 04. 28. | ₩25,800 | -1.04% | ₩25,764.42 | ₩27,375 | ₩25,265 | 13,454,699 |
| 2026. 04. 27. | ₩26,070 | +8.99% | ₩25,978.53 | ₩26,155 | ₩24,960 | 8,594,787 |
| 2026. 04. 24. | ₩23,920 | +6.88% | ₩23,861.33 | ₩24,130 | ₩22,475 | 6,887,504 |
| 2026. 04. 23. | ₩22,380 | +6.7% | ₩22,430.33 | ₩23,115 | ₩21,500 | 8,106,990 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.