Price chart
Daily historical · account defaults applied
Latest close
₩22,365
Period return
+1,220 (+5.77%)
Volume
762.7K
2026-09-17O ₩22,505 H ₩22,675 L ₩22,020 C ₩22,365MA5 ₩22,137MA20 ₩21,553MA60 ₩22,651
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 475300
- ISIN
- KR7475300000
- Type
- ETF
- Underlying index
- FnGuide 반도체 전공정 지수(PR)
- Underlying index close
- 4,411.75
- Listed units
- 13,100,000
- Volume
- 762,724
- Trading value
- ₩17.05B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩22,365 | +0.04% | ₩22,375.95 | ₩22,675 | ₩22,020 | 762,724 |
| 2026. 09. 16. | ₩22,355 | +5.57% | ₩22,472.52 | ₩22,485 | ₩20,825 | 971,359 |
| 2026. 09. 15. | ₩21,175 | -1.49% | ₩21,196.08 | ₩21,900 | ₩21,020 | 765,098 |
| 2026. 09. 14. | ₩21,495 | -2.65% | ₩21,564.72 | ₩22,100 | ₩21,110 | 1,016,877 |
| 2026. 09. 10. | ₩23,295 | +1.88% | ₩23,159.38 | ₩24,700 | ₩22,050 | 3,395,745 |
| 2026. 09. 09. | ₩22,865 | +4.36% | ₩22,875.9 | ₩23,185 | ₩22,065 | 984,975 |
| 2026. 09. 08. | ₩21,910 | -1.2% | ₩22,009.7 | ₩23,085 | ₩21,910 | 1,225,740 |
| 2026. 09. 07. | ₩22,175 | +3.77% | ₩22,201.5 | ₩22,545 | ₩21,900 | 1,040,310 |
| 2026. 09. 03. | ₩20,375 | -2.93% | ₩20,410.16 | ₩21,305 | ₩20,050 | 1,081,777 |
| 2026. 09. 02. | ₩20,990 | -0.36% | ₩20,940.08 | ₩21,250 | ₩20,170 | 1,183,908 |
| 2026. 09. 01. | ₩21,065 | -1.79% | ₩21,047.39 | ₩21,215 | ₩20,645 | 490,517 |
| 2026. 08. 31. | ₩21,450 | +0.21% | ₩21,371.07 | ₩21,452 | ₩20,260 | 856,483 |
| 2026. 08. 27. | ₩21,650 | +2.8% | ₩21,715.82 | ₩21,815 | ₩20,925 | 839,664 |
| 2026. 08. 26. | ₩21,060 | -1.73% | ₩21,036.77 | ₩21,360 | ₩20,605 | 794,508 |
| 2026. 08. 25. | ₩21,430 | +5% | ₩21,398.07 | ₩21,430 | ₩19,400 | 1,169,905 |
| 2026. 08. 24. | ₩20,410 | +0.34% | ₩20,361.93 | ₩20,975 | ₩20,080 | 994,703 |
| 2026. 08. 20. | ₩21,305 | +2.13% | ₩21,347.41 | ₩21,575 | ₩21,025 | 1,184,068 |
| 2026. 08. 19. | ₩20,860 | -2.23% | ₩20,891.01 | ₩21,650 | ₩19,695 | 1,857,319 |
| 2026. 08. 18. | ₩21,335 | +0.54% | ₩21,188.22 | ₩22,715 | ₩20,955 | 2,965,415 |
| 2026. 08. 13. | ₩21,490 | +2.53% | ₩21,622.08 | ₩21,785 | ₩21,055 | 1,751,579 |
| 2026. 08. 12. | ₩20,960 | +3.07% | ₩21,008.35 | ₩21,360 | ₩20,015 | 2,298,887 |
| 2026. 08. 11. | ₩20,335 | +3.96% | ₩20,339.83 | ₩20,935 | ₩18,800 | 3,910,618 |
| 2026. 08. 10. | ₩19,560 | +11.1% | ₩19,502.43 | ₩19,635 | ₩17,750 | 3,020,314 |
| 2026. 08. 06. | ₩18,280 | -4.07% | ₩18,266.93 | ₩19,000 | ₩17,750 | 1,049,208 |
| 2026. 08. 05. | ₩19,055 | +3.48% | ₩19,027.4 | ₩19,715 | ₩18,500 | 1,843,344 |
| 2026. 08. 04. | ₩18,415 | +3.54% | ₩18,420.98 | ₩18,750 | ₩17,315 | 1,832,943 |
| 2026. 08. 03. | ₩17,785 | -2.04% | ₩17,716.78 | ₩18,485 | ₩17,010 | 2,063,401 |
| 2026. 07. 30. | ₩14,450 | -8.46% | ₩14,473.98 | ₩16,025 | ₩14,220 | 3,338,489 |
| 2026. 07. 29. | ₩15,785 | -8.33% | ₩15,855.44 | ₩17,725 | ₩14,485 | 3,847,047 |
| 2026. 07. 28. | ₩17,220 | -13.12% | ₩17,189.49 | ₩18,365 | ₩16,910 | 2,468,045 |
| 2026. 07. 27. | ₩19,820 | +3.72% | ₩19,910.7 | ₩20,275 | ₩19,070 | 2,095,382 |
| 2026. 07. 23. | ₩21,385 | +1.86% | ₩21,348.39 | ₩22,060 | ₩20,485 | 2,178,013 |
| 2026. 07. 22. | ₩20,995 | -4.98% | ₩21,017.76 | ₩23,725 | ₩20,995 | 2,588,798 |
| 2026. 07. 21. | ₩22,095 | -0.25% | ₩22,009.69 | ₩22,275 | ₩21,230 | 2,406,197 |
| 2026. 07. 20. | ₩22,150 | -11.82% | ₩22,242.27 | ₩25,055 | ₩22,105 | 3,705,551 |
| 2026. 07. 15. | ₩26,790 | +5.58% | ₩26,690 | ₩26,950 | ₩25,180 | 4,728,612 |
| 2026. 07. 14. | ₩25,375 | +4.9% | ₩25,303.11 | ₩25,375 | ₩23,105 | 6,707,101 |
| 2026. 07. 13. | ₩24,190 | -2.66% | ₩24,174.99 | ₩27,315 | ₩23,975 | 8,552,045 |
| 2026. 07. 09. | ₩21,680 | +4.48% | ₩21,838.37 | ₩22,410 | ₩20,635 | 2,415,670 |
| 2026. 07. 08. | ₩20,750 | -7.26% | ₩20,870.17 | ₩22,475 | ₩20,710 | 2,637,609 |
| 2026. 07. 07. | ₩22,375 | -5.67% | ₩22,439.21 | ₩24,905 | ₩21,735 | 3,131,593 |
| 2026. 07. 06. | ₩23,720 | -6.98% | ₩23,833.6 | ₩25,585 | ₩22,995 | 3,092,450 |
| 2026. 07. 02. | ₩26,030 | -13.54% | ₩25,998.34 | ₩28,255 | ₩25,860 | 5,201,896 |
| 2026. 07. 01. | ₩30,105 | +6.17% | ₩29,953.51 | ₩31,230 | ₩27,840 | 9,773,065 |
| 2026. 06. 30. | ₩28,355 | +7.53% | ₩28,388.94 | ₩28,865 | ₩27,030 | 5,934,479 |
| 2026. 06. 29. | ₩26,370 | -0.13% | ₩26,343.29 | ₩28,100 | ₩25,705 | 6,177,069 |
| 2026. 06. 25. | ₩25,270 | -0.14% | ₩25,187.48 | ₩26,800 | ₩24,765 | 1,801,137 |
| 2026. 06. 24. | ₩25,305 | +0.94% | ₩25,239.04 | ₩26,500 | ₩24,380 | 2,343,431 |
| 2026. 06. 23. | ₩25,070 | -11.23% | ₩25,022.48 | ₩27,965 | ₩24,990 | 2,751,371 |
| 2026. 06. 22. | ₩28,240 | +7.99% | ₩28,132.56 | ₩28,440 | ₩25,395 | 4,295,498 |
| 2026. 06. 18. | ₩27,975 | +0.36% | ₩27,852.61 | ₩28,480 | ₩27,210 | 3,045,724 |
| 2026. 06. 17. | ₩27,875 | -0.45% | ₩27,890.33 | ₩29,950 | ₩27,405 | 3,258,426 |
| 2026. 06. 16. | ₩28,000 | -7.47% | ₩28,035.21 | ₩29,975 | ₩27,720 | 2,732,356 |
| 2026. 06. 15. | ₩30,260 | +0.55% | ₩30,161.14 | ₩31,070 | ₩29,400 | 3,410,878 |
| 2026. 06. 11. | ₩27,735 | +13.34% | ₩27,606.98 | ₩28,090 | ₩23,460 | 6,219,388 |
| 2026. 06. 10. | ₩24,470 | +2.32% | ₩24,374.26 | ₩26,785 | ₩23,340 | 3,508,964 |
| 2026. 06. 09. | ₩23,915 | +11.39% | ₩24,001.09 | ₩24,375 | ₩22,735 | 2,123,802 |
| 2026. 06. 08. | ₩21,470 | -12.4% | ₩21,467.04 | ₩23,500 | ₩21,325 | 758,880 |
| 2026. 06. 04. | ₩26,470 | +23.29% | ₩26,056.18 | ₩26,700 | ₩22,195 | 3,460,749 |
| 2026. 06. 01. | ₩21,910 | -4.13% | ₩21,867.7 | ₩22,650 | ₩21,540 | 676,122 |
Data: FSC securities product prices (KRX). Close-based, not real-time.