Price chart
Daily historical · account defaults applied
Latest close
₩77,120
Period return
-13,170 (-14.59%)
Volume
3.1M
2026-09-17O ₩79,000 H ₩79,630 L ₩75,900 C ₩77,120MA5 ₩77,815MA20 ₩76,147MA60 ₩106,456
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 494310
- ISIN
- KR7494310006
- Type
- ETF
- Underlying index
- KRX 반도체
- Underlying index close
- 13,509.67
- Listed units
- 12,950,000
- Volume
- 3,119,748
- Trading value
- ₩242.58B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩77,120 | -0.36% | ₩77,533.46 | ₩79,630 | ₩75,900 | 3,119,748 |
| 2026. 09. 16. | ₩77,400 | +7.33% | ₩77,820.14 | ₩77,400 | ₩70,585 | 3,089,791 |
| 2026. 09. 15. | ₩72,115 | -1.35% | ₩72,139.01 | ₩75,565 | ₩71,405 | 2,987,486 |
| 2026. 09. 14. | ₩73,100 | -8.64% | ₩73,044.82 | ₩76,790 | ₩73,100 | 2,868,385 |
| 2026. 09. 10. | ₩89,340 | +2.1% | ₩88,804.64 | ₩90,680 | ₩83,640 | 3,804,817 |
| 2026. 09. 09. | ₩87,500 | +6.83% | ₩87,727.94 | ₩89,295 | ₩82,870 | 3,221,195 |
| 2026. 09. 08. | ₩81,905 | +0.02% | ₩82,917.97 | ₩89,550 | ₩81,905 | 4,007,040 |
| 2026. 09. 07. | ₩81,890 | +11.35% | ₩82,411.92 | ₩81,950 | ₩78,490 | 2,535,971 |
| 2026. 09. 03. | ₩69,030 | -1.6% | ₩68,745.01 | ₩72,380 | ₩65,410 | 2,867,087 |
| 2026. 09. 02. | ₩70,155 | -5.93% | ₩70,433.42 | ₩72,915 | ₩69,000 | 2,592,652 |
| 2026. 09. 01. | ₩74,580 | +0% | ₩74,930.55 | ₩76,040 | ₩71,885 | 2,480,008 |
| 2026. 08. 31. | ₩74,580 | +0.38% | ₩75,057.53 | ₩74,780 | ₩66,765 | 3,247,775 |
| 2026. 08. 27. | ₩77,825 | +4.35% | ₩78,540.83 | ₩80,840 | ₩75,800 | 3,153,461 |
| 2026. 08. 26. | ₩74,580 | -0.41% | ₩75,190.04 | ₩77,170 | ₩72,605 | 2,880,668 |
| 2026. 08. 25. | ₩74,890 | +4.61% | ₩74,840.25 | ₩74,910 | ₩63,500 | 3,709,137 |
| 2026. 08. 24. | ₩71,590 | -7.03% | ₩71,407.49 | ₩77,850 | ₩71,000 | 2,576,224 |
| 2026. 08. 20. | ₩77,675 | +15.07% | ₩77,998.59 | ₩78,755 | ₩70,870 | 4,224,159 |
| 2026. 08. 19. | ₩67,500 | -11.43% | ₩67,770.24 | ₩72,610 | ₩65,415 | 4,394,923 |
| 2026. 08. 18. | ₩76,210 | -1.05% | ₩76,685.2 | ₩86,605 | ₩74,655 | 5,754,862 |
| 2026. 08. 13. | ₩73,950 | +7.78% | ₩74,580.72 | ₩76,370 | ₩72,600 | 4,206,602 |
| 2026. 08. 12. | ₩68,615 | +7.72% | ₩68,997.84 | ₩70,890 | ₩63,800 | 5,197,983 |
| 2026. 08. 11. | ₩63,700 | +4.83% | ₩63,692.55 | ₩64,255 | ₩57,560 | 5,297,293 |
| 2026. 08. 10. | ₩60,765 | +6.53% | ₩60,781.11 | ₩62,110 | ₩57,040 | 4,293,401 |
| 2026. 08. 06. | ₩60,415 | -13.08% | ₩60,493.05 | ₩67,140 | ₩59,835 | 4,481,427 |
| 2026. 08. 05. | ₩69,510 | +7.93% | ₩69,908.71 | ₩71,570 | ₩67,840 | 4,665,994 |
| 2026. 08. 04. | ₩64,400 | +3.9% | ₩64,421.17 | ₩66,015 | ₩57,550 | 7,125,865 |
| 2026. 08. 03. | ₩61,980 | -14.53% | ₩62,245.72 | ₩67,500 | ₩60,500 | 4,680,159 |
| 2026. 07. 30. | ₩45,330 | -10.24% | ₩45,329.77 | ₩54,090 | ₩43,990 | 1,993,009 |
| 2026. 07. 29. | ₩50,500 | -16.94% | ₩49,904.79 | ₩64,835 | ₩39,850 | 3,197,104 |
| 2026. 07. 28. | ₩60,800 | -27% | ₩60,689.23 | ₩72,010 | ₩60,120 | 1,813,098 |
| 2026. 07. 27. | ₩83,285 | +6.12% | ₩82,983.24 | ₩83,285 | ₩75,800 | 861,882 |
| 2026. 07. 23. | ₩94,550 | +8.75% | ₩94,494.78 | ₩95,265 | ₩87,890 | 706,330 |
| 2026. 07. 22. | ₩86,945 | -2.75% | ₩88,087.44 | ₩102,500 | ₩86,945 | 1,154,145 |
| 2026. 07. 21. | ₩89,400 | +5.46% | ₩89,843.45 | ₩92,100 | ₩81,300 | 1,018,521 |
| 2026. 07. 20. | ₩84,775 | -11.73% | ₩83,800.87 | ₩96,550 | ₩83,150 | 1,232,689 |
| 2026. 07. 15. | ₩117,610 | +19.49% | ₩117,281.73 | ₩121,660 | ₩110,605 | 1,379,571 |
| 2026. 07. 14. | ₩98,425 | +1.86% | ₩99,265.69 | ₩102,050 | ₩82,100 | 2,080,133 |
| 2026. 07. 13. | ₩96,630 | -19.54% | ₩95,124.44 | ₩124,545 | ₩95,900 | 1,268,309 |
| 2026. 07. 09. | ₩112,805 | +9.36% | ₩111,955.68 | ₩118,440 | ₩102,630 | 1,128,146 |
| 2026. 07. 08. | ₩103,150 | -11.96% | ₩103,898.57 | ₩123,680 | ₩102,570 | 1,175,359 |
| 2026. 07. 07. | ₩117,160 | -12.74% | ₩118,092.6 | ₩133,500 | ₩108,500 | 1,166,241 |
| 2026. 07. 06. | ₩134,270 | -4.99% | ₩134,272.52 | ₩146,495 | ₩125,675 | 966,224 |
| 2026. 07. 02. | ₩126,490 | -24.68% | ₩126,708.34 | ₩149,450 | ₩125,210 | 1,986,182 |
| 2026. 07. 01. | ₩167,940 | -4.73% | ₩167,641.56 | ₩182,500 | ₩161,000 | 805,470 |
| 2026. 06. 30. | ₩176,270 | +4.59% | ₩176,171.99 | ₩181,620 | ₩162,095 | 1,030,332 |
| 2026. 06. 29. | ₩168,540 | -3.18% | ₩167,018.74 | ₩173,500 | ₩158,000 | 1,620,752 |
| 2026. 06. 25. | ₩193,205 | +12.33% | ₩193,838.32 | ₩195,710 | ₩181,000 | 1,702,796 |
| 2026. 06. 24. | ₩172,000 | +5.32% | ₩171,504.2 | ₩179,680 | ₩154,470 | 2,940,360 |
| 2026. 06. 23. | ₩163,315 | -23.26% | ₩163,952.24 | ₩209,765 | ₩161,755 | 2,690,855 |
| 2026. 06. 22. | ₩212,820 | +8.86% | ₩213,102.66 | ₩212,820 | ₩189,000 | 1,498,266 |
| 2026. 06. 18. | ₩197,300 | +5.87% | ₩199,470.81 | ₩199,850 | ₩185,885 | 1,417,938 |
| 2026. 06. 17. | ₩186,355 | +4.66% | ₩187,645.97 | ₩186,355 | ₩172,000 | 1,253,927 |
| 2026. 06. 16. | ₩178,055 | -1.36% | ₩178,855.78 | ₩187,430 | ₩172,115 | 1,217,313 |
| 2026. 06. 15. | ₩180,515 | +6.81% | ₩180,450.59 | ₩186,000 | ₩178,100 | 1,057,393 |
| 2026. 06. 11. | ₩149,995 | +8.42% | ₩150,109.51 | ₩153,300 | ₩128,000 | 2,100,677 |
| 2026. 06. 10. | ₩138,350 | -9.58% | ₩138,937.7 | ₩155,280 | ₩130,670 | 2,632,890 |
| 2026. 06. 09. | ₩153,000 | +22.25% | ₩152,196.73 | ₩154,500 | ₩133,860 | 2,063,182 |
| 2026. 06. 08. | ₩125,150 | -18.41% | ₩124,678.57 | ₩142,375 | ₩122,900 | 2,106,078 |
| 2026. 06. 04. | ₩178,685 | +5.24% | ₩179,071.82 | ₩182,950 | ₩163,200 | 1,654,638 |
| 2026. 06. 01. | ₩171,405 | +4.22% | ₩172,554.21 | ₩171,990 | ₩161,300 | 3,838,644 |
Data: FSC securities product prices (KRX). Close-based, not real-time.