Price chart
Daily historical · account defaults applied
Latest close
₩44,675
Period return
+8,120 (+22.21%)
Volume
22.3K
2026-09-17O ₩44,985 H ₩45,365 L ₩44,160 C ₩44,675MA5 ₩44,288MA20 ₩43,361MA60 ₩46,893
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 474590
- ISIN
- KR7474590007
- Type
- ETF
- Underlying index
- FnGuide 반도체 밸류체인 (Price Return) 지수
- Underlying index close
- 8,679.98
- Listed units
- 7,800,000
- Volume
- 22,270
- Trading value
- ₩994.52M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩44,675 | -0.6% | ₩44,404.98 | ₩45,365 | ₩44,160 | 22,270 |
| 2026. 09. 16. | ₩44,945 | +4.2% | ₩44,897.46 | ₩44,945 | ₩42,635 | 22,424 |
| 2026. 09. 15. | ₩43,135 | +0.72% | ₩43,049.29 | ₩43,935 | ₩42,335 | 10,695 |
| 2026. 09. 14. | ₩42,825 | -3.81% | ₩42,726.31 | ₩43,485 | ₩42,645 | 16,103 |
| 2026. 09. 10. | ₩45,860 | +0.85% | ₩45,621.17 | ₩46,115 | ₩44,425 | 116,975 |
| 2026. 09. 09. | ₩45,475 | +2.91% | ₩45,382.94 | ₩45,740 | ₩44,100 | 34,926 |
| 2026. 09. 08. | ₩44,190 | -0.5% | ₩44,092.33 | ₩45,820 | ₩44,060 | 54,045 |
| 2026. 09. 07. | ₩44,410 | +4.88% | ₩44,588.97 | ₩44,865 | ₩44,000 | 85,647 |
| 2026. 09. 03. | ₩41,060 | -0.82% | ₩41,120.15 | ₩42,100 | ₩40,200 | 26,207 |
| 2026. 09. 02. | ₩41,400 | -2.87% | ₩41,555.88 | ₩42,025 | ₩40,960 | 22,663 |
| 2026. 09. 01. | ₩42,625 | -1.09% | ₩42,557.95 | ₩42,945 | ₩41,865 | 22,983 |
| 2026. 08. 31. | ₩43,095 | +1.02% | ₩43,040.74 | ₩43,095 | ₩40,305 | 121,502 |
| 2026. 08. 27. | ₩43,535 | +2.31% | ₩43,737.98 | ₩44,090 | ₩42,840 | 36,138 |
| 2026. 08. 26. | ₩42,550 | -0.25% | ₩42,447.69 | ₩42,950 | ₩41,870 | 16,133 |
| 2026. 08. 25. | ₩42,655 | +2.08% | ₩42,587.22 | ₩42,655 | ₩39,430 | 56,693 |
| 2026. 08. 24. | ₩41,785 | -2.33% | ₩41,699.91 | ₩43,200 | ₩41,497 | 29,145 |
| 2026. 08. 20. | ₩43,810 | +5.29% | ₩43,913.5 | ₩44,280 | ₩42,470 | 54,103 |
| 2026. 08. 19. | ₩41,610 | -6.06% | ₩41,752.26 | ₩43,355 | ₩41,165 | 50,922 |
| 2026. 08. 18. | ₩44,295 | -0.16% | ₩44,208.03 | ₩46,875 | ₩43,750 | 124,343 |
| 2026. 08. 13. | ₩43,285 | +2.63% | ₩43,378.1 | ₩44,155 | ₩42,905 | 122,284 |
| 2026. 08. 12. | ₩42,175 | +3.61% | ₩42,117.58 | ₩42,775 | ₩40,685 | 56,296 |
| 2026. 08. 11. | ₩40,705 | +1.61% | ₩40,637.23 | ₩40,890 | ₩39,060 | 36,688 |
| 2026. 08. 10. | ₩40,060 | +3.73% | ₩39,983.3 | ₩40,545 | ₩38,775 | 61,046 |
| 2026. 08. 06. | ₩38,950 | -6.25% | ₩39,109.72 | ₩41,015 | ₩38,695 | 47,723 |
| 2026. 08. 05. | ₩41,545 | +5.12% | ₩41,447.37 | ₩42,515 | ₩40,740 | 59,849 |
| 2026. 08. 04. | ₩39,520 | +2.3% | ₩39,582.23 | ₩40,370 | ₩37,435 | 169,676 |
| 2026. 08. 03. | ₩38,630 | -5.18% | ₩38,747.09 | ₩40,370 | ₩38,330 | 154,741 |
| 2026. 07. 30. | ₩31,585 | -5.5% | ₩31,699.41 | ₩34,620 | ₩31,350 | 281,254 |
| 2026. 07. 29. | ₩33,425 | -8.8% | ₩33,576.8 | ₩37,600 | ₩30,680 | 740,155 |
| 2026. 07. 28. | ₩36,650 | -13.17% | ₩36,496.62 | ₩39,495 | ₩36,365 | 142,318 |
| 2026. 07. 27. | ₩42,210 | +2.2% | ₩42,155.11 | ₩42,500 | ₩40,615 | 88,680 |
| 2026. 07. 23. | ₩45,390 | +3.16% | ₩45,295.78 | ₩45,905 | ₩43,830 | 442,124 |
| 2026. 07. 22. | ₩44,000 | -1.76% | ₩43,882.44 | ₩47,580 | ₩43,885 | 122,922 |
| 2026. 07. 21. | ₩44,790 | +2.2% | ₩44,757.07 | ₩45,440 | ₩42,995 | 212,044 |
| 2026. 07. 20. | ₩43,825 | -6.51% | ₩43,732.38 | ₩47,135 | ₩43,200 | 417,598 |
| 2026. 07. 15. | ₩51,230 | +6.97% | ₩51,215.07 | ₩51,915 | ₩49,755 | 629,564 |
| 2026. 07. 14. | ₩47,890 | +2.66% | ₩47,713.87 | ₩48,090 | ₩43,570 | 663,227 |
| 2026. 07. 13. | ₩46,650 | -8.39% | ₩46,538 | ₩52,545 | ₩46,615 | 318,874 |
| 2026. 07. 09. | ₩47,905 | +3.08% | ₩48,203.93 | ₩49,525 | ₩46,235 | 259,490 |
| 2026. 07. 08. | ₩46,475 | -6.4% | ₩46,667.63 | ₩50,445 | ₩46,325 | 273,393 |
| 2026. 07. 07. | ₩49,655 | -5.61% | ₩49,554.79 | ₩52,870 | ₩47,640 | 342,862 |
| 2026. 07. 06. | ₩52,605 | -3.93% | ₩52,847.89 | ₩55,750 | ₩51,100 | 489,392 |
| 2026. 07. 02. | ₩52,675 | -12.08% | ₩52,330.35 | ₩56,160 | ₩52,160 | 592,605 |
| 2026. 07. 01. | ₩59,915 | -0.2% | ₩59,658.9 | ₩61,025 | ₩58,395 | 479,513 |
| 2026. 06. 30. | ₩60,035 | +5.52% | ₩59,844.49 | ₩60,730 | ₩56,950 | 666,500 |
| 2026. 06. 29. | ₩56,895 | -1.8% | ₩56,683.14 | ₩57,965 | ₩55,130 | 292,004 |
| 2026. 06. 25. | ₩59,615 | +5.17% | ₩59,349.74 | ₩60,645 | ₩58,000 | 545,590 |
| 2026. 06. 24. | ₩56,685 | +2.65% | ₩56,535.14 | ₩57,700 | ₩53,730 | 722,620 |
| 2026. 06. 23. | ₩55,220 | -10.23% | ₩55,021.41 | ₩61,525 | ₩55,085 | 728,796 |
| 2026. 06. 22. | ₩61,515 | +4.8% | ₩61,616.76 | ₩61,800 | ₩57,925 | 423,159 |
| 2026. 06. 18. | ₩59,290 | +3.47% | ₩59,685.38 | ₩59,995 | ₩57,300 | 810,959 |
| 2026. 06. 17. | ₩57,300 | +1.29% | ₩57,428.93 | ₩57,300 | ₩55,495 | 515,514 |
| 2026. 06. 16. | ₩56,570 | +0.65% | ₩56,418.4 | ₩57,205 | ₩54,880 | 499,194 |
| 2026. 06. 15. | ₩56,205 | +0.83% | ₩56,032 | ₩58,055 | ₩55,610 | 382,358 |
| 2026. 06. 11. | ₩52,645 | +4.35% | ₩52,567.46 | ₩52,945 | ₩48,285 | 365,402 |
| 2026. 06. 10. | ₩50,450 | -3.5% | ₩50,447.97 | ₩52,830 | ₩49,285 | 312,995 |
| 2026. 06. 09. | ₩52,280 | +13.31% | ₩52,090.21 | ₩52,280 | ₩48,115 | 288,693 |
| 2026. 06. 08. | ₩46,140 | -9.73% | ₩46,189.24 | ₩49,300 | ₩45,640 | 318,920 |
| 2026. 06. 04. | ₩53,900 | +2.83% | ₩53,840.42 | ₩54,480 | ₩51,695 | 632,932 |
| 2026. 06. 01. | ₩53,150 | +2.03% | ₩53,009.89 | ₩53,250 | ₩51,425 | 466,521 |
Data: FSC securities product prices (KRX). Close-based, not real-time.