KoAct 글로벌AI&로봇액티브 (471040) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩26,100

기간 수익률

-2,675 (-9.30%)

거래량

135.0K

2026-07-29시 ₩27,150 고 ₩27,610 저 ₩25,315 종 ₩26,100MA5 ₩28,941MA20 ₩33,643

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 471040
ISIN: KR7471040006
유형: ETF
기초지수: iSelect 글로벌AI&로봇PR지수
기초지수 종가: 7,273.03
상장좌수: 9,200,000
거래량: 135,046
거래대금: ₩35.4억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩26,100	-4.24%	₩26,341.78	₩27,610	₩25,315	135,046
2026. 07. 28.	₩27,255	-8.02%	₩28,124.79	₩28,795	₩27,130	91,379
2026. 07. 27.	₩29,630	-0.89%	₩28,993.82	₩30,495	₩29,045	55,583
2026. 07. 23.	₩30,880	+0.13%	₩30,767.45	₩31,810	₩30,620	69,586
2026. 07. 22.	₩30,840	+1.45%	₩31,213.37	₩31,950	₩30,840	77,362
2026. 07. 21.	₩30,400	+3.77%	₩29,653.24	₩30,495	₩29,375	51,527
2026. 07. 20.	₩29,295	-7.04%	₩29,450.44	₩30,300	₩29,255	92,058
2026. 07. 15.	₩33,935	+3.81%	₩33,328.74	₩34,265	₩33,500	58,491
2026. 07. 14.	₩32,690	+0.28%	₩32,192.72	₩32,715	₩30,200	106,932
2026. 07. 13.	₩32,600	-5.34%	₩33,821.26	₩34,440	₩32,600	243,120
2026. 07. 09.	₩33,980	+4.41%	₩33,391.59	₩33,980	₩33,125	92,204
2026. 07. 08.	₩32,545	-5.57%	₩32,965.79	₩34,285	₩32,545	153,559
2026. 07. 07.	₩34,465	-3.42%	₩35,566.11	₩36,095	₩34,040	223,544
2026. 07. 06.	₩35,685	+0.68%	₩35,062.53	₩38,135	₩35,150	186,928
2026. 07. 02.	₩36,650	-7.5%	₩37,476.6	₩38,435	₩36,460	250,013
2026. 07. 01.	₩39,620	+1.56%	₩39,695.21	₩40,570	₩39,450	81,764
2026. 06. 30.	₩39,010	+3.65%	₩38,470.4	₩39,340	₩38,050	158,533
2026. 06. 29.	₩37,635	-1.03%	₩37,094.65	₩38,025	₩36,415	239,472
2026. 06. 25.	₩40,555	+3.75%	₩38,095.11	₩40,665	₩39,910	116,435
2026. 06. 24.	₩39,090	+1.05%	₩38,282.03	₩39,305	₩38,080	227,884
2026. 06. 23.	₩38,685	-6.77%	₩41,068.09	₩41,550	₩38,625	281,056
2026. 06. 22.	₩41,495	+2.93%	₩41,201.68	₩41,545	₩40,220	380,543
2026. 06. 18.	₩39,985	+1.36%	₩39,230.03	₩40,090	₩39,460	294,735
2026. 06. 17.	₩39,450	-0.63%	₩38,535.23	₩39,505	₩38,390	237,465
2026. 06. 16.	₩39,700	+2.29%	₩39,359.41	₩39,810	₩39,010	678,798
2026. 06. 15.	₩38,810	+5.36%	₩36,879.91	₩38,810	₩38,040	273,490
2026. 06. 11.	₩34,880	+0.81%	₩34,593.05	₩34,900	₩33,485	256,596
2026. 06. 10.	₩34,600	-5.85%	₩35,253.23	₩35,715	₩34,080	173,071
2026. 06. 09.	₩36,750	+4.46%	₩35,861.99	₩37,000	₩35,680	137,412
2026. 06. 08.	₩35,180	-7.66%	₩35,436.86	₩36,900	₩34,900	358,125
2026. 06. 04.	₩39,170	+1.2%	₩39,613.99	₩39,225	₩38,575	344,795
2026. 06. 01.	₩38,075	+1.32%	₩37,680.76	₩38,620	₩37,700	303,506
2026. 05. 28.	₩36,000	-1.49%	₩36,306.01	₩36,400	₩35,265	352,516
2026. 05. 27.	₩36,545	+0.48%	₩36,632.07	₩37,145	₩36,505	402,521
2026. 05. 26.	₩36,370	+1.58%	₩35,694.96	₩36,545	₩35,890	362,255
2026. 05. 22.	₩35,805	+3.63%	₩35,608.05	₩35,930	₩35,155	234,144
2026. 05. 21.	₩34,550	+4.7%	₩34,204.02	₩34,685	₩33,860	149,271
2026. 05. 20.	₩33,000	+2.01%	₩32,786.66	₩33,155	₩32,595	151,086
2026. 05. 19.	₩32,350	-3.2%	₩32,718.46	₩33,380	₩31,975	380,567
2026. 05. 18.	₩33,420	-2.39%	₩33,766.1	₩34,440	₩32,895	306,542
2026. 05. 15.	₩34,240	-3.15%	₩35,304.37	₩35,595	₩34,075	396,048
2026. 05. 14.	₩35,355	+1.81%	₩35,258.59	₩35,655	₩35,100	380,833
2026. 05. 13.	₩34,725	-0.46%	₩34,278.44	₩34,785	₩33,800	353,896
2026. 05. 12.	₩34,885	+2.92%	₩35,335.35	₩35,290	₩33,920	605,739
2026. 05. 11.	₩33,895	+4.65%	₩33,594.66	₩34,090	₩33,360	262,234
2026. 05. 08.	₩32,390	-1.83%	₩31,945.67	₩32,570	₩31,585	323,125
2026. 05. 07.	₩32,995	-0.84%	₩33,147.55	₩33,600	₩32,670	281,096
2026. 05. 06.	₩33,275	+5.55%	₩32,196.12	₩33,400	₩32,500	390,789
2026. 05. 04.	₩31,525	+5.84%	₩31,023.6	₩31,780	₩30,975	415,459
2026. 04. 30.	₩29,785	+2.64%	₩29,726.47	₩30,550	₩29,660	350,890
2026. 04. 29.	₩29,020	-1.76%	₩28,339.09	₩29,090	₩28,750	188,382
2026. 04. 28.	₩29,540	-1.63%	₩29,609.22	₩30,275	₩29,490	188,185
2026. 04. 27.	₩30,030	+1.83%	₩29,803.13	₩30,280	₩29,750	296,826
2026. 04. 24.	₩29,490	+2.48%	₩28,945.25	₩29,515	₩28,885	327,901
2026. 04. 23.	₩28,775	+1.88%	₩28,859.72	₩28,875	₩28,360	272,598

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