가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,480
기간 수익률
-5,460 (-36.55%)
거래량
688.9K
2026-07-29시 ₩9,920 고 ₩10,140 저 ₩8,870 종 ₩9,480MA5 ₩10,087MA20 ₩10,488
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 469070
- ISIN
- KR7469070007
- 유형
- ETF
- 기초지수
- iSelect AI&로봇 지수(시장가격)
- 기초지수 종가
- 2,148.65
- 상장좌수
- 32,750,000
- 거래량
- 688,893
- 거래대금
- ₩65.35억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩9,480 | -0.42% | ₩9,422.18 | ₩10,140 | ₩8,870 | 688,893 |
| 2026. 07. 28. | ₩9,520 | -7.62% | ₩9,535.83 | ₩10,200 | ₩9,445 | 366,753 |
| 2026. 07. 27. | ₩10,305 | +4.62% | ₩10,291.72 | ₩10,590 | ₩10,100 | 530,043 |
| 2026. 07. 23. | ₩10,800 | +4.55% | ₩10,784.52 | ₩10,800 | ₩10,312 | 349,115 |
| 2026. 07. 22. | ₩10,330 | +7.38% | ₩10,304.09 | ₩10,935 | ₩10,300 | 828,081 |
| 2026. 07. 21. | ₩9,620 | +4.79% | ₩9,597.04 | ₩9,750 | ₩8,960 | 250,112 |
| 2026. 07. 20. | ₩9,180 | -5.26% | ₩9,167.87 | ₩9,510 | ₩9,095 | 256,443 |
| 2026. 07. 15. | ₩10,205 | +5.64% | ₩10,179.95 | ₩10,240 | ₩9,900 | 234,142 |
| 2026. 07. 14. | ₩9,660 | -3.25% | ₩9,652.35 | ₩9,985 | ₩9,255 | 439,674 |
| 2026. 07. 13. | ₩9,985 | -5.62% | ₩10,028.51 | ₩10,985 | ₩9,930 | 419,645 |
| 2026. 07. 09. | ₩10,030 | -0.05% | ₩10,047.72 | ₩10,470 | ₩9,885 | 267,285 |
| 2026. 07. 08. | ₩10,035 | -4.97% | ₩10,083.81 | ₩10,650 | ₩9,945 | 361,814 |
| 2026. 07. 07. | ₩10,560 | -2.99% | ₩10,617.72 | ₩10,990 | ₩10,295 | 361,853 |
| 2026. 07. 06. | ₩10,885 | -1.31% | ₩10,935.03 | ₩11,110 | ₩10,605 | 234,935 |
| 2026. 07. 02. | ₩11,030 | -4.79% | ₩10,989.19 | ₩11,395 | ₩10,855 | 394,024 |
| 2026. 07. 01. | ₩11,585 | -0.64% | ₩11,562.37 | ₩11,915 | ₩11,405 | 656,730 |
| 2026. 06. 30. | ₩11,660 | +0% | ₩11,668.79 | ₩11,980 | ₩11,510 | 557,190 |
| 2026. 06. 29. | ₩11,660 | +8.67% | ₩11,623.6 | ₩11,710 | ₩10,660 | 781,629 |
| 2026. 06. 25. | ₩11,465 | -2.51% | ₩11,490.75 | ₩12,030 | ₩11,440 | 481,117 |
| 2026. 06. 24. | ₩11,760 | +1.64% | ₩11,757.01 | ₩11,925 | ₩11,440 | 1,356,454 |
| 2026. 06. 23. | ₩11,570 | -10.28% | ₩11,552.78 | ₩12,900 | ₩11,515 | 1,317,077 |
| 2026. 06. 22. | ₩12,895 | -2.53% | ₩12,897.1 | ₩13,327 | ₩12,745 | 696,037 |
| 2026. 06. 18. | ₩13,845 | -3.69% | ₩13,872.61 | ₩14,520 | ₩13,785 | 839,514 |
| 2026. 06. 17. | ₩14,375 | -1.2% | ₩14,386.85 | ₩14,505 | ₩14,145 | 609,149 |
| 2026. 06. 16. | ₩14,550 | -2.55% | ₩14,557.37 | ₩15,185 | ₩14,477 | 796,540 |
| 2026. 06. 15. | ₩14,930 | +2.4% | ₩14,891.75 | ₩15,220 | ₩14,805 | 648,373 |
| 2026. 06. 11. | ₩14,000 | +1.41% | ₩13,981.71 | ₩14,000 | ₩13,070 | 1,326,462 |
| 2026. 06. 10. | ₩13,805 | -4.1% | ₩13,794.98 | ₩14,740 | ₩13,440 | 1,230,478 |
| 2026. 06. 09. | ₩14,395 | -1.17% | ₩14,421.93 | ₩15,100 | ₩13,895 | 2,024,402 |
| 2026. 06. 08. | ₩14,565 | -8.14% | ₩14,623.21 | ₩15,275 | ₩14,275 | 1,849,317 |
| 2026. 06. 04. | ₩16,635 | -5.11% | ₩16,636.03 | ₩16,945 | ₩16,275 | 2,794,431 |
| 2026. 06. 01. | ₩17,715 | +8.88% | ₩17,489.71 | ₩18,035 | ₩16,475 | 5,141,111 |
| 2026. 05. 28. | ₩15,085 | -2.39% | ₩15,072.35 | ₩15,915 | ₩14,450 | 1,146,115 |
| 2026. 05. 27. | ₩15,455 | -1.62% | ₩15,442.43 | ₩15,615 | ₩15,040 | 1,234,683 |
| 2026. 05. 26. | ₩15,710 | +0.35% | ₩15,722.29 | ₩16,130 | ₩15,655 | 1,130,078 |
| 2026. 05. 22. | ₩15,655 | +1.56% | ₩15,713.08 | ₩15,790 | ₩15,235 | 1,724,271 |
| 2026. 05. 21. | ₩15,415 | +10.9% | ₩15,414.72 | ₩15,520 | ₩14,365 | 2,107,893 |
| 2026. 05. 20. | ₩13,900 | -4.63% | ₩13,904.55 | ₩14,550 | ₩13,620 | 2,180,871 |
| 2026. 05. 19. | ₩14,575 | -7.43% | ₩14,540.83 | ₩15,565 | ₩14,345 | 3,030,438 |
| 2026. 05. 18. | ₩15,745 | -4.37% | ₩15,726.5 | ₩16,570 | ₩15,350 | 2,440,736 |
| 2026. 05. 15. | ₩16,465 | -1.17% | ₩16,388.87 | ₩17,690 | ₩15,905 | 5,133,067 |
| 2026. 05. 14. | ₩16,660 | +0.48% | ₩16,709.09 | ₩17,125 | ₩16,360 | 1,567,611 |
| 2026. 05. 13. | ₩16,580 | +1.62% | ₩16,630.6 | ₩16,690 | ₩16,115 | 2,149,959 |
| 2026. 05. 12. | ₩16,315 | -2.36% | ₩16,332 | ₩17,550 | ₩15,590 | 4,908,387 |
| 2026. 05. 11. | ₩16,710 | +1.64% | ₩16,694.25 | ₩17,035 | ₩15,920 | 3,114,175 |
| 2026. 05. 08. | ₩16,440 | +5.28% | ₩16,377.98 | ₩16,595 | ₩16,000 | 3,644,506 |
| 2026. 05. 07. | ₩15,615 | -0.79% | ₩15,576.76 | ₩15,905 | ₩15,385 | 1,135,383 |
| 2026. 05. 06. | ₩15,740 | -1.56% | ₩15,756.94 | ₩15,995 | ₩15,625 | 1,516,537 |
| 2026. 05. 04. | ₩15,990 | +0.57% | ₩16,006.9 | ₩16,345 | ₩15,920 | 899,453 |
| 2026. 04. 30. | ₩15,900 | -0.38% | ₩15,923.54 | ₩16,635 | ₩15,770 | 1,555,192 |
| 2026. 04. 29. | ₩15,960 | -0.44% | ₩15,956.98 | ₩16,195 | ₩15,805 | 792,967 |
| 2026. 04. 28. | ₩16,040 | +0.41% | ₩16,012.77 | ₩16,325 | ₩15,840 | 1,916,181 |
| 2026. 04. 27. | ₩15,975 | +4.82% | ₩15,978.51 | ₩16,190 | ₩15,385 | 3,983,287 |
| 2026. 04. 24. | ₩15,240 | +2.01% | ₩15,249.74 | ₩15,390 | ₩14,775 | 1,402,398 |
| 2026. 04. 23. | ₩14,940 | -0.99% | ₩14,952.45 | ₩15,340 | ₩14,710 | 849,006 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.