가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,050
기간 수익률
+3,510 (+25.92%)
거래량
7.5M
2026-09-17시 ₩17,360 고 ₩17,570 저 ₩16,985 종 ₩17,050MA5 ₩17,141MA20 ₩17,324MA60 ₩19,771
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0167A0
- ISIN
- KR70167A0001
- 유형
- ETF
- 기초지수
- FnGuide AI반도체 TOP2 플러스 지수(PR)
- 기초지수 종가
- 6,799.45
- 상장좌수
- 312,700,000
- 거래량
- 7,460,560
- 거래대금
- ₩1,285.45억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩17,050 | -0.81% | ₩17,042.5 | ₩17,570 | ₩16,985 | 7,460,560 |
| 2026. 09. 16. | ₩17,190 | +3.65% | ₩17,260.27 | ₩17,225 | ₩16,530 | 8,383,307 |
| 2026. 09. 15. | ₩16,585 | -0.72% | ₩16,627.18 | ₩16,970 | ₩16,495 | 8,070,313 |
| 2026. 09. 14. | ₩16,705 | -5.03% | ₩16,730.29 | ₩17,090 | ₩16,680 | 7,711,153 |
| 2026. 09. 10. | ₩18,175 | -0.11% | ₩18,147.56 | ₩18,265 | ₩17,670 | 10,647,598 |
| 2026. 09. 09. | ₩18,195 | +2.36% | ₩18,204.17 | ₩18,460 | ₩17,825 | 10,935,825 |
| 2026. 09. 08. | ₩17,775 | -1.14% | ₩17,846.96 | ₩18,610 | ₩17,775 | 14,898,954 |
| 2026. 09. 07. | ₩17,980 | +5.15% | ₩18,070.53 | ₩18,010 | ₩17,675 | 11,620,048 |
| 2026. 09. 03. | ₩16,495 | -1.82% | ₩16,522.62 | ₩17,185 | ₩16,080 | 12,254,779 |
| 2026. 09. 02. | ₩16,800 | -3.75% | ₩16,855.81 | ₩17,220 | ₩16,790 | 10,137,853 |
| 2026. 09. 01. | ₩17,455 | +0.14% | ₩17,478.18 | ₩17,615 | ₩17,030 | 10,178,723 |
| 2026. 08. 31. | ₩17,430 | +1.04% | ₩17,492.19 | ₩17,460 | ₩16,380 | 13,484,765 |
| 2026. 08. 27. | ₩17,605 | +2.06% | ₩17,689.55 | ₩17,985 | ₩17,350 | 13,188,794 |
| 2026. 08. 26. | ₩17,250 | -0.12% | ₩17,267.57 | ₩17,515 | ₩16,910 | 12,773,673 |
| 2026. 08. 25. | ₩17,270 | +1.89% | ₩17,245.49 | ₩17,270 | ₩16,000 | 15,362,952 |
| 2026. 08. 24. | ₩16,950 | -3.61% | ₩16,984.39 | ₩17,695 | ₩16,910 | 12,110,745 |
| 2026. 08. 20. | ₩17,770 | +7.18% | ₩17,751.44 | ₩17,825 | ₩16,825 | 22,173,112 |
| 2026. 08. 19. | ₩16,580 | -6.04% | ₩16,591.51 | ₩17,205 | ₩16,410 | 22,023,993 |
| 2026. 08. 18. | ₩17,645 | -2.22% | ₩17,776.92 | ₩19,160 | ₩17,530 | 26,074,088 |
| 2026. 08. 13. | ₩17,580 | +6.45% | ₩17,663.21 | ₩17,985 | ₩17,210 | 22,581,955 |
| 2026. 08. 12. | ₩16,515 | +5.09% | ₩16,528.66 | ₩16,820 | ₩15,815 | 20,991,457 |
| 2026. 08. 11. | ₩15,715 | +1% | ₩15,667.48 | ₩15,855 | ₩15,050 | 17,555,837 |
| 2026. 08. 10. | ₩15,560 | +2.3% | ₩15,547.24 | ₩15,985 | ₩15,235 | 15,656,304 |
| 2026. 08. 06. | ₩15,385 | -8.56% | ₩15,388.45 | ₩16,370 | ₩15,320 | 21,277,022 |
| 2026. 08. 05. | ₩16,825 | +5.65% | ₩16,795.43 | ₩17,140 | ₩16,472 | 17,007,247 |
| 2026. 08. 04. | ₩15,925 | +2.02% | ₩15,872.06 | ₩16,275 | ₩14,975 | 25,137,216 |
| 2026. 08. 03. | ₩15,610 | -5.37% | ₩15,640.75 | ₩16,260 | ₩15,520 | 19,626,111 |
| 2026. 07. 30. | ₩12,690 | -6.96% | ₩12,747.11 | ₩14,195 | ₩12,555 | 37,367,175 |
| 2026. 07. 29. | ₩13,640 | -8.12% | ₩13,628.88 | ₩15,445 | ₩12,290 | 48,708,798 |
| 2026. 07. 28. | ₩14,845 | -14.86% | ₩14,794.72 | ₩16,110 | ₩14,720 | 25,831,858 |
| 2026. 07. 27. | ₩17,435 | +1.45% | ₩17,379.76 | ₩17,660 | ₩16,630 | 18,087,614 |
| 2026. 07. 23. | ₩18,755 | +3.33% | ₩18,751.38 | ₩19,125 | ₩18,130 | 17,888,262 |
| 2026. 07. 22. | ₩18,150 | -0.82% | ₩18,149.92 | ₩19,775 | ₩18,120 | 20,515,529 |
| 2026. 07. 21. | ₩18,300 | +4.18% | ₩18,238.55 | ₩18,495 | ₩17,280 | 22,234,220 |
| 2026. 07. 20. | ₩17,565 | -5.69% | ₩17,559.68 | ₩18,745 | ₩17,350 | 27,278,536 |
| 2026. 07. 15. | ₩20,600 | +9.4% | ₩20,475.81 | ₩20,900 | ₩19,875 | 26,754,525 |
| 2026. 07. 14. | ₩18,830 | +2.06% | ₩18,807.29 | ₩19,060 | ₩17,070 | 40,227,919 |
| 2026. 07. 13. | ₩18,450 | -13.26% | ₩18,341.11 | ₩21,150 | ₩18,400 | 24,712,433 |
| 2026. 07. 09. | ₩20,555 | +2.54% | ₩20,544.11 | ₩21,400 | ₩19,580 | 34,934,808 |
| 2026. 07. 08. | ₩20,045 | -6.64% | ₩20,035.7 | ₩22,080 | ₩19,885 | 50,234,907 |
| 2026. 07. 07. | ₩21,470 | -8.15% | ₩21,597.83 | ₩23,350 | ₩20,750 | 35,039,655 |
| 2026. 07. 06. | ₩23,375 | -4.34% | ₩23,367.97 | ₩24,935 | ₩22,785 | 32,039,526 |
| 2026. 07. 02. | ₩23,350 | -11.1% | ₩23,112.64 | ₩25,050 | ₩23,030 | 47,365,854 |
| 2026. 07. 01. | ₩26,265 | -1.52% | ₩26,255.06 | ₩27,165 | ₩25,345 | 36,140,948 |
| 2026. 06. 30. | ₩26,670 | +4.47% | ₩26,540.47 | ₩26,990 | ₩25,050 | 32,578,998 |
| 2026. 06. 29. | ₩25,530 | -1.9% | ₩25,536.59 | ₩26,025 | ₩24,705 | 29,729,340 |
| 2026. 06. 25. | ₩27,535 | +5.84% | ₩27,466.55 | ₩28,015 | ₩26,805 | 39,360,430 |
| 2026. 06. 24. | ₩26,015 | +0.23% | ₩25,944.76 | ₩26,890 | ₩24,500 | 57,159,524 |
| 2026. 06. 23. | ₩25,955 | -10.3% | ₩25,725.99 | ₩29,142 | ₩25,720 | 66,027,117 |
| 2026. 06. 22. | ₩28,935 | +3.12% | ₩28,806.53 | ₩29,185 | ₩27,690 | 45,100,874 |
| 2026. 06. 18. | ₩27,870 | +6.29% | ₩27,781.58 | ₩27,950 | ₩26,240 | 56,883,754 |
| 2026. 06. 17. | ₩26,220 | +2.56% | ₩26,271.07 | ₩26,220 | ₩25,050 | 28,263,767 |
| 2026. 06. 16. | ₩25,565 | +3.08% | ₩25,607.31 | ₩25,615 | ₩24,590 | 33,382,009 |
| 2026. 06. 15. | ₩24,800 | +8.18% | ₩24,806.34 | ₩24,800 | ₩24,260 | 27,541,115 |
| 2026. 06. 11. | ₩22,350 | +0.99% | ₩22,402.51 | ₩22,760 | ₩20,775 | 28,825,704 |
| 2026. 06. 10. | ₩22,130 | -6.72% | ₩22,082.05 | ₩23,220 | ₩21,430 | 32,297,402 |
| 2026. 06. 09. | ₩23,725 | +13.22% | ₩23,686.98 | ₩23,725 | ₩21,320 | 36,902,722 |
| 2026. 06. 08. | ₩20,955 | -8.11% | ₩20,924.3 | ₩22,200 | ₩20,040 | 45,246,486 |
| 2026. 06. 04. | ₩24,100 | -2.29% | ₩24,017.17 | ₩24,640 | ₩23,500 | 28,647,502 |
| 2026. 06. 01. | ₩25,585 | +1.53% | ₩25,476.41 | ₩26,015 | ₩24,990 | 57,640,193 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.