TIME 글로벌AI인공지능액티브 (456600) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩53,495

기간 수익률

+1,530 (+2.94%)

거래량

782.4K

2026-07-29시 ₩55,610 고 ₩56,430 저 ₩51,800 종 ₩53,495MA5 ₩58,490MA20 ₩65,247

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 456600
ISIN: KR7456600006
유형: ETF
기초지수: Solactive Global Artificial Intelligence 지수
기초지수 종가: 518.48
상장좌수: 37,720,000
거래량: 782,372
거래대금: ₩421.67억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩53,495	-3.79%	₩54,588.49	₩56,430	₩51,800	782,372
2026. 07. 28.	₩55,600	-7.19%	₩57,779.37	₩58,000	₩55,435	372,586
2026. 07. 27.	₩59,910	+0.03%	₩58,917.86	₩60,452	₩58,785	367,275
2026. 07. 23.	₩61,770	+0.15%	₩61,534.66	₩62,795	₩61,460	266,253
2026. 07. 22.	₩61,675	+1.29%	₩62,189.17	₩63,500	₩61,420	287,813
2026. 07. 21.	₩60,890	+4.68%	₩58,733.42	₩60,995	₩58,250	890,918
2026. 07. 20.	₩58,170	-6.73%	₩58,346.49	₩60,495	₩57,975	473,880
2026. 07. 15.	₩66,005	+1.38%	₩64,579.89	₩66,430	₩65,300	251,092
2026. 07. 14.	₩65,105	-0.26%	₩64,511.37	₩65,245	₩63,095	576,894
2026. 07. 13.	₩65,275	-2.96%	₩67,444.11	₩67,795	₩65,265	656,628
2026. 07. 09.	₩66,940	+3.53%	₩65,796.1	₩67,200	₩65,005	686,142
2026. 07. 08.	₩64,660	-2.85%	₩64,646.52	₩66,525	₩64,660	725,267
2026. 07. 07.	₩66,560	-1.78%	₩68,295.72	₩68,340	₩66,015	1,240,044
2026. 07. 06.	₩67,765	+0.09%	₩67,497.12	₩69,000	₩67,170	659,885
2026. 07. 02.	₩69,320	-4.64%	₩71,469.21	₩71,315	₩69,205	994,647
2026. 07. 01.	₩72,695	+0.94%	₩72,911.84	₩73,630	₩72,215	830,320
2026. 06. 30.	₩72,015	+2.72%	₩71,206.72	₩72,385	₩70,645	394,540
2026. 06. 29.	₩70,105	+0.91%	₩69,607.34	₩70,495	₩68,350	714,020
2026. 06. 25.	₩74,350	+2.37%	₩70,767.22	₩77,300	₩73,250	608,866
2026. 06. 24.	₩72,630	+2.2%	₩71,504.88	₩72,770	₩71,140	435,528
2026. 06. 23.	₩71,065	-6.85%	₩75,260.48	₩75,645	₩71,065	779,180
2026. 06. 22.	₩76,290	+2.55%	₩75,405.19	₩77,000	₩74,000	730,864
2026. 06. 18.	₩73,895	+2.09%	₩72,037.57	₩73,895	₩72,385	967,574
2026. 06. 17.	₩72,380	-0.32%	₩71,112.56	₩72,590	₩71,000	485,787
2026. 06. 16.	₩72,615	+2.29%	₩71,972.37	₩73,180	₩71,625	695,641
2026. 06. 15.	₩70,990	+6.14%	₩67,968.44	₩71,075	₩68,660	630,986
2026. 06. 11.	₩64,885	+0.07%	₩64,027.05	₩65,010	₩62,890	433,392
2026. 06. 10.	₩64,840	-4.13%	₩66,036.78	₩66,460	₩64,180	768,037
2026. 06. 09.	₩67,635	+2.59%	₩66,540.89	₩68,000	₩66,610	484,189
2026. 06. 08.	₩65,930	-6.2%	₩66,664.65	₩68,175	₩65,755	849,720
2026. 06. 04.	₩70,755	-0.99%	₩71,490.03	₩71,455	₩70,085	769,050
2026. 06. 01.	₩70,345	+1.6%	₩69,038.92	₩71,140	₩69,500	939,424
2026. 05. 28.	₩65,760	+0.33%	₩65,553.24	₩66,180	₩64,650	625,595
2026. 05. 27.	₩65,545	-0.65%	₩65,918.85	₩66,525	₩65,440	833,416
2026. 05. 26.	₩65,975	+1.58%	₩64,721.36	₩66,990	₩65,390	845,275
2026. 05. 22.	₩64,950	+3.81%	₩64,044.6	₩65,115	₩62,570	516,659
2026. 05. 21.	₩62,565	+2.15%	₩62,258.8	₩62,895	₩61,500	605,493
2026. 05. 20.	₩61,250	+0.5%	₩60,823.94	₩61,300	₩60,445	552,102
2026. 05. 19.	₩60,945	-0.64%	₩61,092.66	₩61,750	₩60,200	655,986
2026. 05. 18.	₩61,340	-1.38%	₩62,037.33	₩62,200	₩59,600	609,170
2026. 05. 15.	₩62,200	-3.4%	₩64,302.14	₩64,800	₩61,745	1,071,773
2026. 05. 14.	₩64,390	+0.59%	₩64,195.4	₩64,920	₩63,685	692,993
2026. 05. 13.	₩64,015	+1.19%	₩62,927.97	₩64,085	₩61,595	819,838
2026. 05. 12.	₩63,260	+1.95%	₩64,264.8	₩64,365	₩61,765	940,520
2026. 05. 11.	₩62,050	+3.6%	₩61,660.03	₩63,000	₩60,920	873,969
2026. 05. 08.	₩59,895	-0.88%	₩59,218.8	₩59,895	₩58,435	809,780
2026. 05. 07.	₩60,425	+0.4%	₩60,809.34	₩60,760	₩59,505	1,278,571
2026. 05. 06.	₩60,185	+3.89%	₩59,134.29	₩60,950	₩59,470	1,186,388
2026. 05. 04.	₩57,930	+6.16%	₩56,841.46	₩58,260	₩56,610	842,384
2026. 04. 30.	₩54,570	+1.25%	₩54,512.71	₩56,100	₩54,455	1,038,392
2026. 04. 29.	₩53,895	+0.04%	₩52,777.8	₩53,965	₩53,225	902,116
2026. 04. 28.	₩53,875	-1.07%	₩54,026.82	₩54,530	₩53,785	867,387
2026. 04. 27.	₩54,460	+2.33%	₩53,873.29	₩55,010	₩53,895	725,777
2026. 04. 24.	₩53,220	+2.42%	₩52,355.16	₩53,330	₩52,575	514,147
2026. 04. 23.	₩51,965	+0.67%	₩52,222.25	₩52,985	₩51,060	771,844

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