가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩19,795
기간 수익률
-4,495 (-18.51%)
거래량
1.5M
2026-07-29시 ₩20,165 고 ₩20,335 저 ₩19,435 종 ₩19,795MA5 ₩21,801MA20 ₩24,363
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 487230
- ISIN
- KR7487230005
- 유형
- ETF
- 기초지수
- iSelect 미국AI전력핵심인프라 지수(Price Return)
- 기초지수 종가
- 8,547.72
- 상장좌수
- 74,950,000
- 거래량
- 1,489,792
- 거래대금
- ₩297.55억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩19,795 | -5.81% | ₩19,820.95 | ₩20,335 | ₩19,435 | 1,489,792 |
| 2026. 07. 28. | ₩21,015 | -5.87% | ₩21,514.26 | ₩21,655 | ₩20,975 | 519,621 |
| 2026. 07. 27. | ₩22,325 | -1.61% | ₩21,777.84 | ₩22,325 | ₩21,985 | 427,761 |
| 2026. 07. 23. | ₩22,740 | -1.69% | ₩22,636.7 | ₩23,180 | ₩22,720 | 559,307 |
| 2026. 07. 22. | ₩23,130 | +2.62% | ₩23,216.16 | ₩23,480 | ₩23,010 | 728,889 |
| 2026. 07. 21. | ₩22,540 | +1.55% | ₩22,166.77 | ₩22,590 | ₩22,125 | 561,962 |
| 2026. 07. 20. | ₩22,195 | -4.33% | ₩22,195.1 | ₩22,540 | ₩22,190 | 717,655 |
| 2026. 07. 15. | ₩23,865 | +1.75% | ₩23,568.79 | ₩23,900 | ₩23,655 | 736,571 |
| 2026. 07. 14. | ₩23,455 | -0.99% | ₩23,241.93 | ₩23,465 | ₩22,925 | 879,653 |
| 2026. 07. 13. | ₩23,690 | -3.13% | ₩24,269.84 | ₩24,180 | ₩23,685 | 1,041,744 |
| 2026. 07. 09. | ₩24,320 | +1.48% | ₩24,165.93 | ₩24,335 | ₩24,035 | 839,691 |
| 2026. 07. 08. | ₩23,965 | -5.78% | ₩23,968.92 | ₩24,490 | ₩23,965 | 1,056,180 |
| 2026. 07. 07. | ₩25,435 | -0.49% | ₩25,877.73 | ₩25,860 | ₩25,245 | 861,929 |
| 2026. 07. 06. | ₩25,560 | +0.06% | ₩25,018.75 | ₩25,745 | ₩25,395 | 526,981 |
| 2026. 07. 02. | ₩26,560 | -5.98% | ₩26,603.33 | ₩26,895 | ₩26,490 | 873,256 |
| 2026. 07. 01. | ₩28,250 | +4.4% | ₩28,041.17 | ₩28,455 | ₩28,070 | 1,246,523 |
| 2026. 06. 30. | ₩27,060 | +3.36% | ₩26,878.06 | ₩27,145 | ₩26,610 | 483,705 |
| 2026. 06. 29. | ₩26,180 | -3.09% | ₩25,737.16 | ₩26,540 | ₩25,825 | 1,312,632 |
| 2026. 06. 25. | ₩27,970 | +2.77% | ₩27,286.63 | ₩27,980 | ₩27,730 | 1,288,193 |
| 2026. 06. 24. | ₩27,215 | -0.91% | ₩27,147.4 | ₩27,300 | ₩26,935 | 1,701,207 |
| 2026. 06. 23. | ₩27,465 | -0.11% | ₩28,997.95 | ₩28,795 | ₩27,450 | 2,832,429 |
| 2026. 06. 22. | ₩27,495 | +2.29% | ₩27,682.21 | ₩27,495 | ₩26,940 | 1,085,946 |
| 2026. 06. 18. | ₩26,690 | +3.11% | ₩26,404.96 | ₩26,735 | ₩26,525 | 950,534 |
| 2026. 06. 17. | ₩25,885 | +0.17% | ₩25,627.72 | ₩25,915 | ₩25,600 | 588,620 |
| 2026. 06. 16. | ₩25,840 | -0.02% | ₩25,857.43 | ₩25,945 | ₩25,520 | 1,141,958 |
| 2026. 06. 15. | ₩25,845 | +5.45% | ₩24,943.29 | ₩25,845 | ₩25,205 | 1,202,882 |
| 2026. 06. 11. | ₩23,490 | -3.45% | ₩23,161.13 | ₩23,490 | ₩22,730 | 1,583,815 |
| 2026. 06. 10. | ₩24,330 | -2.82% | ₩24,614.1 | ₩24,680 | ₩24,170 | 977,488 |
| 2026. 06. 09. | ₩25,035 | -0.18% | ₩24,872.86 | ₩25,280 | ₩24,825 | 930,484 |
| 2026. 06. 08. | ₩25,080 | -5.77% | ₩25,256.21 | ₩25,750 | ₩25,035 | 1,581,106 |
| 2026. 06. 04. | ₩26,340 | +3.97% | ₩26,565.66 | ₩26,345 | ₩25,870 | 1,325,076 |
| 2026. 06. 01. | ₩25,605 | -1.1% | ₩25,639.09 | ₩25,800 | ₩25,530 | 1,631,024 |
| 2026. 05. 28. | ₩25,800 | -2.25% | ₩26,048.38 | ₩26,095 | ₩25,600 | 1,543,489 |
| 2026. 05. 27. | ₩26,395 | +0.25% | ₩26,426.88 | ₩26,580 | ₩26,325 | 2,026,165 |
| 2026. 05. 26. | ₩26,330 | -0.77% | ₩25,903.71 | ₩26,550 | ₩26,245 | 2,665,645 |
| 2026. 05. 22. | ₩26,535 | +3.21% | ₩26,148.16 | ₩26,570 | ₩26,095 | 1,556,201 |
| 2026. 05. 21. | ₩25,710 | +2.41% | ₩25,438.93 | ₩25,710 | ₩25,150 | 1,882,129 |
| 2026. 05. 20. | ₩25,105 | -1.04% | ₩25,091.19 | ₩25,230 | ₩24,890 | 1,719,125 |
| 2026. 05. 19. | ₩25,370 | -5.51% | ₩25,561.35 | ₩26,190 | ₩25,240 | 2,295,487 |
| 2026. 05. 18. | ₩26,850 | -2.82% | ₩27,158.65 | ₩27,185 | ₩26,515 | 1,923,769 |
| 2026. 05. 15. | ₩27,630 | -0.61% | ₩28,368.58 | ₩28,315 | ₩27,570 | 2,112,178 |
| 2026. 05. 14. | ₩27,800 | -0.11% | ₩27,665.11 | ₩27,850 | ₩27,575 | 1,795,715 |
| 2026. 05. 13. | ₩27,830 | +0.91% | ₩27,566.69 | ₩27,835 | ₩27,465 | 1,754,218 |
| 2026. 05. 12. | ₩27,580 | +4.79% | ₩27,956.24 | ₩27,845 | ₩27,350 | 3,197,680 |
| 2026. 05. 11. | ₩26,320 | -2.27% | ₩26,279.57 | ₩26,410 | ₩26,170 | 2,804,336 |
| 2026. 05. 08. | ₩26,930 | -3.3% | ₩26,291.1 | ₩26,930 | ₩26,185 | 3,541,200 |
| 2026. 05. 07. | ₩27,850 | +1.72% | ₩27,679.77 | ₩27,850 | ₩27,460 | 1,982,835 |
| 2026. 05. 06. | ₩27,380 | +5% | ₩26,967.66 | ₩27,410 | ₩27,185 | 2,751,757 |
| 2026. 05. 04. | ₩26,075 | +5.63% | ₩25,874.31 | ₩26,225 | ₩25,915 | 2,281,997 |
| 2026. 04. 30. | ₩24,685 | +0.35% | ₩24,758.97 | ₩25,190 | ₩24,565 | 1,901,871 |
| 2026. 04. 29. | ₩24,600 | -1.54% | ₩23,945.84 | ₩24,600 | ₩24,300 | 2,420,491 |
| 2026. 04. 28. | ₩25,005 | +0.4% | ₩24,840.78 | ₩25,100 | ₩24,935 | 2,138,593 |
| 2026. 04. 27. | ₩24,905 | -1.6% | ₩24,673.06 | ₩25,335 | ₩24,830 | 3,039,363 |
| 2026. 04. 24. | ₩25,310 | +4.2% | ₩25,044.13 | ₩25,310 | ₩25,120 | 1,802,315 |
| 2026. 04. 23. | ₩24,290 | +2.14% | ₩24,434.04 | ₩24,540 | ₩24,055 | 2,066,984 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.