가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,320
기간 수익률
-865 (-7.10%)
거래량
402.6K
2026-07-29시 ₩11,480 고 ₩11,550 저 ₩10,700 종 ₩11,320MA5 ₩11,657MA20 ₩12,096
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 493810
- ISIN
- KR7493810006
- 유형
- ETF
- 기초지수
- KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)
- 기초지수 종가
- 10,522.18
- 상장좌수
- 21,050,000
- 거래량
- 402,581
- 거래대금
- ₩45.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,320 | -0.53% | ₩11,377.84 | ₩11,550 | ₩10,700 | 402,581 |
| 2026. 07. 28. | ₩11,380 | -2.78% | ₩11,460.09 | ₩11,550 | ₩11,360 | 191,281 |
| 2026. 07. 27. | ₩11,705 | +1.39% | ₩11,569.32 | ₩11,775 | ₩11,560 | 103,908 |
| 2026. 07. 23. | ₩11,875 | -1.08% | ₩11,946.5 | ₩11,980 | ₩11,810 | 106,769 |
| 2026. 07. 22. | ₩12,005 | +0.04% | ₩12,080.78 | ₩12,075 | ₩12,000 | 78,298 |
| 2026. 07. 21. | ₩12,000 | +0.63% | ₩11,952.73 | ₩12,040 | ₩11,965 | 147,921 |
| 2026. 07. 20. | ₩11,925 | -3.6% | ₩11,964.65 | ₩12,115 | ₩11,925 | 165,491 |
| 2026. 07. 15. | ₩12,220 | +0.7% | ₩12,131.13 | ₩12,270 | ₩12,155 | 166,861 |
| 2026. 07. 14. | ₩12,135 | -0.94% | ₩12,085.51 | ₩12,165 | ₩12,000 | 171,427 |
| 2026. 07. 13. | ₩12,405 | +0.45% | ₩12,331.48 | ₩12,482 | ₩12,365 | 314,855 |
| 2026. 07. 09. | ₩12,390 | +1.47% | ₩12,332.78 | ₩12,390 | ₩12,270 | 304,583 |
| 2026. 07. 08. | ₩12,210 | -1.77% | ₩12,193.41 | ₩12,415 | ₩12,205 | 243,447 |
| 2026. 07. 07. | ₩12,430 | +0.69% | ₩12,474.16 | ₩12,505 | ₩12,355 | 158,271 |
| 2026. 07. 06. | ₩12,345 | -0.36% | ₩12,293.54 | ₩12,440 | ₩12,320 | 186,384 |
| 2026. 07. 02. | ₩12,520 | +0.56% | ₩12,538.13 | ₩12,590 | ₩12,470 | 294,794 |
| 2026. 07. 01. | ₩12,450 | +1.84% | ₩12,489.21 | ₩12,490 | ₩12,400 | 178,555 |
| 2026. 06. 30. | ₩12,225 | +1.83% | ₩12,220.63 | ₩12,245 | ₩12,170 | 104,011 |
| 2026. 06. 29. | ₩12,005 | +2.87% | ₩11,934.38 | ₩12,070 | ₩11,740 | 180,585 |
| 2026. 06. 25. | ₩12,165 | -0.41% | ₩12,121.16 | ₩12,280 | ₩12,120 | 255,497 |
| 2026. 06. 24. | ₩12,215 | -0.04% | ₩12,177.58 | ₩12,245 | ₩12,130 | 152,371 |
| 2026. 06. 23. | ₩12,220 | -3.02% | ₩12,417.26 | ₩12,430 | ₩12,220 | 280,425 |
| 2026. 06. 22. | ₩12,600 | +1% | ₩12,668.24 | ₩12,600 | ₩12,445 | 332,899 |
| 2026. 06. 18. | ₩12,395 | -0.2% | ₩12,321.75 | ₩12,440 | ₩12,335 | 405,011 |
| 2026. 06. 17. | ₩12,420 | -0.36% | ₩12,389.57 | ₩12,445 | ₩12,345 | 410,290 |
| 2026. 06. 16. | ₩12,465 | +0.69% | ₩12,489.15 | ₩12,530 | ₩12,455 | 264,037 |
| 2026. 06. 15. | ₩12,380 | +0.9% | ₩12,158.7 | ₩12,400 | ₩12,270 | 439,418 |
| 2026. 06. 11. | ₩12,400 | -1% | ₩12,157.48 | ₩12,400 | ₩12,190 | 349,054 |
| 2026. 06. 10. | ₩12,525 | -1.11% | ₩12,585.22 | ₩12,655 | ₩12,305 | 289,269 |
| 2026. 06. 09. | ₩12,665 | -1.13% | ₩12,616.07 | ₩12,785 | ₩12,630 | 395,687 |
| 2026. 06. 08. | ₩12,810 | -3.28% | ₩12,770.76 | ₩13,085 | ₩12,700 | 439,223 |
| 2026. 06. 04. | ₩13,180 | -1.24% | ₩13,232.76 | ₩13,345 | ₩13,070 | 358,999 |
| 2026. 06. 01. | ₩13,265 | +0.42% | ₩13,167.17 | ₩13,500 | ₩13,215 | 395,414 |
| 2026. 05. 28. | ₩12,970 | +0.15% | ₩13,035.16 | ₩13,095 | ₩12,950 | 311,272 |
| 2026. 05. 27. | ₩12,950 | -0.84% | ₩12,962.64 | ₩13,060 | ₩12,905 | 378,265 |
| 2026. 05. 26. | ₩13,060 | -0.8% | ₩12,952.25 | ₩13,155 | ₩13,045 | 306,790 |
| 2026. 05. 22. | ₩13,165 | +1.19% | ₩13,108.72 | ₩13,165 | ₩13,020 | 248,910 |
| 2026. 05. 21. | ₩13,010 | +0.89% | ₩13,017.35 | ₩13,035 | ₩12,895 | 338,187 |
| 2026. 05. 20. | ₩12,895 | -0.62% | ₩12,855.86 | ₩12,915 | ₩12,845 | 181,712 |
| 2026. 05. 19. | ₩12,975 | +0.89% | ₩13,020.29 | ₩12,995 | ₩12,870 | 298,697 |
| 2026. 05. 18. | ₩12,860 | -1.64% | ₩13,049.32 | ₩13,045 | ₩12,185 | 458,823 |
| 2026. 05. 15. | ₩13,075 | +0.23% | ₩13,250.99 | ₩13,275 | ₩13,045 | 505,326 |
| 2026. 05. 14. | ₩13,045 | +1.72% | ₩12,975.63 | ₩13,060 | ₩12,955 | 631,465 |
| 2026. 05. 13. | ₩12,985 | +0.78% | ₩12,754.91 | ₩13,040 | ₩12,885 | 462,781 |
| 2026. 05. 12. | ₩12,885 | +0.51% | ₩12,970.41 | ₩12,920 | ₩12,820 | 369,510 |
| 2026. 05. 11. | ₩12,820 | +0.23% | ₩12,869.34 | ₩12,860 | ₩12,755 | 585,651 |
| 2026. 05. 08. | ₩12,790 | +2.2% | ₩12,734.64 | ₩12,790 | ₩12,540 | 407,245 |
| 2026. 05. 07. | ₩12,515 | +2.04% | ₩12,553.81 | ₩12,520 | ₩12,400 | 385,698 |
| 2026. 05. 06. | ₩12,265 | -0.77% | ₩12,260.32 | ₩12,410 | ₩12,235 | 630,665 |
| 2026. 05. 04. | ₩12,360 | -0.04% | ₩12,297.78 | ₩12,435 | ₩12,350 | 409,955 |
| 2026. 04. 30. | ₩12,365 | +0% | ₩12,351.45 | ₩12,540 | ₩12,345 | 247,594 |
| 2026. 04. 29. | ₩12,365 | +0.08% | ₩12,354.29 | ₩12,380 | ₩12,290 | 253,983 |
| 2026. 04. 28. | ₩12,355 | +0.37% | ₩12,403.85 | ₩12,450 | ₩12,330 | 301,431 |
| 2026. 04. 27. | ₩12,310 | +1.11% | ₩12,307.59 | ₩12,395 | ₩12,245 | 408,856 |
| 2026. 04. 24. | ₩12,175 | -0.08% | ₩12,163.18 | ₩12,185 | ₩12,145 | 240,397 |
| 2026. 04. 23. | ₩12,185 | +0.91% | ₩12,284.12 | ₩12,225 | ₩12,130 | 224,183 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.