Price chart
Daily historical · account defaults applied
Latest close
₩32,840
Period return
-1,060 (-3.13%)
Volume
81.6K
2026-09-17O ₩33,060 H ₩33,200 L ₩32,250 C ₩32,840MA5 ₩32,900MA20 ₩32,059MA60 ₩34,192
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0093A0
- ISIN
- KR70093A0000
- Type
- ETF
- Underlying index
- FnGuide AI반도체TOP10 지수
- Underlying index close
- 6,290.72
- Listed units
- 5,500,000
- Volume
- 81,568
- Trading value
- ₩2.68B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩32,840 | +0.32% | ₩32,896.83 | ₩33,200 | ₩32,250 | 81,568 |
| 2026. 09. 16. | ₩32,735 | +2.39% | ₩32,874.44 | ₩32,735 | ₩31,300 | 88,655 |
| 2026. 09. 15. | ₩31,970 | +0.53% | ₩31,902.55 | ₩32,640 | ₩31,350 | 188,761 |
| 2026. 09. 14. | ₩31,800 | -4.93% | ₩31,763.36 | ₩32,572 | ₩31,795 | 102,074 |
| 2026. 09. 10. | ₩35,155 | +1.75% | ₩35,045.05 | ₩35,680 | ₩33,695 | 233,789 |
| 2026. 09. 09. | ₩34,550 | +3.07% | ₩34,591.25 | ₩34,750 | ₩33,655 | 117,352 |
| 2026. 09. 08. | ₩33,520 | -0.97% | ₩33,639.16 | ₩35,125 | ₩33,520 | 124,480 |
| 2026. 09. 07. | ₩33,850 | +5.08% | ₩33,892.49 | ₩34,350 | ₩33,530 | 185,305 |
| 2026. 09. 03. | ₩30,400 | -0.7% | ₩30,428.84 | ₩31,200 | ₩29,875 | 36,422 |
| 2026. 09. 02. | ₩30,615 | -2.06% | ₩30,755.91 | ₩31,280 | ₩29,930 | 72,053 |
| 2026. 09. 01. | ₩31,260 | -1.23% | ₩31,204.07 | ₩31,715 | ₩30,870 | 56,117 |
| 2026. 08. 31. | ₩31,650 | +0.51% | ₩31,636.52 | ₩31,650 | ₩29,720 | 82,349 |
| 2026. 08. 27. | ₩32,110 | +2.46% | ₩32,191.63 | ₩32,345 | ₩31,340 | 67,553 |
| 2026. 08. 26. | ₩31,340 | -0.32% | ₩31,359.08 | ₩31,660 | ₩30,690 | 62,808 |
| 2026. 08. 25. | ₩31,440 | +4.33% | ₩31,427 | ₩31,440 | ₩28,530 | 53,074 |
| 2026. 08. 24. | ₩30,135 | -2.88% | ₩30,192.58 | ₩31,285 | ₩30,125 | 76,604 |
| 2026. 08. 20. | ₩32,000 | +5.26% | ₩31,956.2 | ₩32,055 | ₩30,760 | 109,669 |
| 2026. 08. 19. | ₩30,400 | -4.21% | ₩30,490.54 | ₩31,495 | ₩29,585 | 147,816 |
| 2026. 08. 18. | ₩31,735 | -1.12% | ₩31,849.04 | ₩34,020 | ₩31,580 | 128,275 |
| 2026. 08. 13. | ₩31,680 | +3.66% | ₩31,850.46 | ₩32,125 | ₩31,420 | 105,392 |
| 2026. 08. 12. | ₩30,560 | +2.79% | ₩30,635.36 | ₩31,050 | ₩29,500 | 80,870 |
| 2026. 08. 11. | ₩29,730 | +3.09% | ₩29,679.12 | ₩29,865 | ₩28,065 | 121,388 |
| 2026. 08. 10. | ₩28,840 | +6.72% | ₩28,791.12 | ₩29,020 | ₩27,095 | 158,490 |
| 2026. 08. 06. | ₩27,755 | -6.6% | ₩27,747.39 | ₩29,160 | ₩27,420 | 113,615 |
| 2026. 08. 05. | ₩29,715 | +4.5% | ₩29,688.02 | ₩30,655 | ₩29,040 | 99,944 |
| 2026. 08. 04. | ₩28,435 | +2.6% | ₩28,385.88 | ₩28,850 | ₩26,885 | 233,834 |
| 2026. 08. 03. | ₩27,715 | -5.34% | ₩27,695.04 | ₩28,465 | ₩27,120 | 250,976 |
| 2026. 07. 30. | ₩22,560 | -4.39% | ₩22,634.03 | ₩24,805 | ₩22,380 | 606,820 |
| 2026. 07. 29. | ₩23,595 | -8.92% | ₩23,695.52 | ₩26,605 | ₩21,665 | 773,125 |
| 2026. 07. 28. | ₩25,905 | -14.25% | ₩25,944.87 | ₩28,095 | ₩25,840 | 371,091 |
| 2026. 07. 27. | ₩30,210 | +2.42% | ₩30,219.69 | ₩30,365 | ₩29,015 | 196,918 |
| 2026. 07. 23. | ₩32,465 | +2.53% | ₩32,596.7 | ₩32,880 | ₩31,280 | 131,354 |
| 2026. 07. 22. | ₩31,665 | -3.17% | ₩31,611.62 | ₩35,100 | ₩31,630 | 168,865 |
| 2026. 07. 21. | ₩32,700 | +3.76% | ₩32,645.35 | ₩32,870 | ₩30,925 | 241,225 |
| 2026. 07. 20. | ₩31,515 | -6.66% | ₩31,440.76 | ₩33,770 | ₩31,140 | 266,051 |
| 2026. 07. 15. | ₩36,860 | +12.45% | ₩36,974.38 | ₩37,525 | ₩34,815 | 344,615 |
| 2026. 07. 14. | ₩32,780 | +0.91% | ₩32,783.99 | ₩33,355 | ₩30,350 | 483,705 |
| 2026. 07. 13. | ₩32,485 | -8.17% | ₩32,438.47 | ₩36,805 | ₩32,400 | 544,956 |
| 2026. 07. 09. | ₩33,380 | +2.71% | ₩33,363.82 | ₩34,580 | ₩32,185 | 361,833 |
| 2026. 07. 08. | ₩32,500 | -6.15% | ₩32,442.16 | ₩35,405 | ₩32,350 | 582,840 |
| 2026. 07. 07. | ₩34,630 | -6.49% | ₩34,766.79 | ₩36,880 | ₩33,555 | 443,652 |
| 2026. 07. 06. | ₩37,035 | -3.2% | ₩36,978.9 | ₩38,680 | ₩35,755 | 577,545 |
| 2026. 07. 02. | ₩36,240 | -13.5% | ₩36,025.89 | ₩39,210 | ₩35,940 | 572,028 |
| 2026. 07. 01. | ₩41,895 | -1.38% | ₩41,808.81 | ₩43,755 | ₩41,085 | 397,309 |
| 2026. 06. 30. | ₩42,480 | +2.98% | ₩42,431.31 | ₩43,275 | ₩41,125 | 408,332 |
| 2026. 06. 29. | ₩41,250 | -1.22% | ₩41,189.61 | ₩41,975 | ₩40,155 | 466,421 |
| 2026. 06. 25. | ₩43,540 | +4.16% | ₩43,396.32 | ₩43,750 | ₩42,290 | 344,516 |
| 2026. 06. 24. | ₩41,800 | +4.33% | ₩40,854.89 | ₩41,935 | ₩39,135 | 878,164 |
| 2026. 06. 23. | ₩40,065 | -11.55% | ₩39,988.36 | ₩45,085 | ₩40,060 | 713,778 |
| 2026. 06. 22. | ₩45,295 | +4.25% | ₩45,252.81 | ₩45,295 | ₩42,815 | 499,946 |
| 2026. 06. 18. | ₩44,015 | +2.23% | ₩44,079.44 | ₩44,300 | ₩42,765 | 386,769 |
| 2026. 06. 17. | ₩43,055 | +2.34% | ₩43,214.37 | ₩43,135 | ₩41,765 | 470,603 |
| 2026. 06. 16. | ₩42,070 | -3.52% | ₩42,324.52 | ₩44,430 | ₩41,875 | 408,872 |
| 2026. 06. 15. | ₩43,605 | -0.16% | ₩43,513.07 | ₩45,160 | ₩43,280 | 672,009 |
| 2026. 06. 11. | ₩39,235 | +3.67% | ₩39,465.52 | ₩40,175 | ₩36,390 | 501,156 |
| 2026. 06. 10. | ₩37,845 | -3.42% | ₩37,828.58 | ₩40,195 | ₩36,975 | 436,296 |
| 2026. 06. 09. | ₩39,185 | +12.86% | ₩39,272.6 | ₩39,630 | ₩36,430 | 776,022 |
| 2026. 06. 08. | ₩34,720 | -10.77% | ₩34,572.16 | ₩37,045 | ₩34,550 | 467,520 |
| 2026. 06. 04. | ₩41,340 | +6% | ₩41,066.61 | ₩41,765 | ₩38,960 | 816,688 |
| 2026. 06. 01. | ₩39,665 | +2.67% | ₩39,578.81 | ₩39,790 | ₩38,455 | 359,361 |
Data: FSC securities product prices (KRX). Close-based, not real-time.