가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,915
기간 수익률
+60 (+0.55%)
거래량
838.0K
2026-09-17시 ₩11,070 고 ₩11,180 저 ₩10,895 종 ₩10,915MA5 ₩11,006MA20 ₩11,071MA60 ₩12,608
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0177R0
- ISIN
- KR70177R0000
- 유형
- ETF
- 기초지수
- FnGuide 반도체 TOP10 Capped 지수(Price Return)
- 기초지수 종가
- 5,117.46
- 상장좌수
- 74,800,000
- 거래량
- 837,990
- 거래대금
- ₩92.02억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,915 | -0.77% | ₩10,927.19 | ₩11,180 | ₩10,895 | 837,990 |
| 2026. 09. 16. | ₩11,000 | +3.24% | ₩11,021.15 | ₩11,005 | ₩10,590 | 1,084,198 |
| 2026. 09. 15. | ₩10,655 | +0.09% | ₩10,644.48 | ₩10,825 | ₩10,560 | 1,055,858 |
| 2026. 09. 14. | ₩10,645 | -5.55% | ₩10,668.88 | ₩10,895 | ₩10,630 | 1,851,985 |
| 2026. 09. 10. | ₩11,815 | +0.38% | ₩11,777.23 | ₩11,900 | ₩11,545 | 1,840,447 |
| 2026. 09. 09. | ₩11,770 | +1.77% | ₩11,774.95 | ₩11,890 | ₩11,590 | 1,316,375 |
| 2026. 09. 08. | ₩11,565 | +0.13% | ₩11,555.31 | ₩11,990 | ₩11,555 | 2,402,962 |
| 2026. 09. 07. | ₩11,550 | +5.67% | ₩11,612.75 | ₩11,555 | ₩11,100 | 2,101,038 |
| 2026. 09. 03. | ₩10,530 | -1.13% | ₩10,530.62 | ₩10,850 | ₩10,280 | 1,363,863 |
| 2026. 09. 02. | ₩10,650 | -3.84% | ₩10,650.92 | ₩10,890 | ₩10,650 | 1,177,602 |
| 2026. 09. 01. | ₩11,075 | +0.5% | ₩11,095.7 | ₩11,160 | ₩10,800 | 1,063,739 |
| 2026. 08. 31. | ₩11,020 | +0.5% | ₩11,054.18 | ₩11,040 | ₩10,400 | 1,571,125 |
| 2026. 08. 27. | ₩11,185 | +2.05% | ₩11,233.52 | ₩11,430 | ₩11,045 | 1,964,920 |
| 2026. 08. 26. | ₩10,960 | -0.27% | ₩10,995.52 | ₩11,155 | ₩10,805 | 1,257,907 |
| 2026. 08. 25. | ₩10,990 | +0.92% | ₩10,982.65 | ₩10,990 | ₩10,240 | 1,515,876 |
| 2026. 08. 24. | ₩10,890 | -3.8% | ₩10,864.84 | ₩11,370 | ₩10,830 | 1,760,062 |
| 2026. 08. 20. | ₩11,350 | +8.61% | ₩11,328.33 | ₩11,405 | ₩10,690 | 3,388,344 |
| 2026. 08. 19. | ₩10,450 | -7.64% | ₩10,479.31 | ₩10,810 | ₩10,375 | 3,193,128 |
| 2026. 08. 18. | ₩11,315 | -1.27% | ₩11,293.42 | ₩12,145 | ₩11,145 | 4,353,024 |
| 2026. 08. 13. | ₩11,090 | +5.07% | ₩11,181.89 | ₩11,395 | ₩10,975 | 3,416,726 |
| 2026. 08. 12. | ₩10,705 | +5.94% | ₩10,523.78 | ₩10,870 | ₩10,190 | 3,181,824 |
| 2026. 08. 11. | ₩10,105 | +1.66% | ₩10,092.76 | ₩10,195 | ₩9,630 | 1,843,722 |
| 2026. 08. 10. | ₩9,940 | +1.48% | ₩9,920.31 | ₩10,200 | ₩9,790 | 2,446,141 |
| 2026. 08. 06. | ₩9,950 | -8.84% | ₩9,973.22 | ₩10,620 | ₩9,945 | 2,920,942 |
| 2026. 08. 05. | ₩10,915 | +5.71% | ₩10,868.08 | ₩11,100 | ₩10,720 | 2,351,052 |
| 2026. 08. 04. | ₩10,325 | +1.72% | ₩10,321.17 | ₩10,535 | ₩9,760 | 2,160,286 |
| 2026. 08. 03. | ₩10,150 | -6.41% | ₩10,162.56 | ₩10,520 | ₩10,075 | 2,297,056 |
| 2026. 07. 30. | ₩8,410 | -5.66% | ₩8,400.31 | ₩9,295 | ₩8,330 | 3,276,187 |
| 2026. 07. 29. | ₩8,915 | -8.14% | ₩8,912.74 | ₩10,070 | ₩8,055 | 5,049,974 |
| 2026. 07. 28. | ₩9,705 | -13.92% | ₩9,647.27 | ₩10,470 | ₩9,635 | 3,636,306 |
| 2026. 07. 27. | ₩11,275 | +1.26% | ₩11,257.31 | ₩11,435 | ₩10,785 | 2,011,898 |
| 2026. 07. 23. | ₩12,035 | +2.47% | ₩12,083.12 | ₩12,260 | ₩11,730 | 1,852,273 |
| 2026. 07. 22. | ₩11,745 | -0.51% | ₩11,701.45 | ₩12,680 | ₩11,715 | 2,148,812 |
| 2026. 07. 21. | ₩11,805 | +4.33% | ₩11,757.47 | ₩11,895 | ₩11,135 | 1,861,515 |
| 2026. 07. 20. | ₩11,315 | -4.56% | ₩11,270.77 | ₩11,970 | ₩11,055 | 2,502,720 |
| 2026. 07. 15. | ₩13,140 | +10.23% | ₩13,066.84 | ₩13,335 | ₩12,530 | 3,236,585 |
| 2026. 07. 14. | ₩11,920 | +1.75% | ₩11,972.08 | ₩12,120 | ₩10,930 | 4,561,483 |
| 2026. 07. 13. | ₩11,920 | -12.9% | ₩11,676.41 | ₩13,620 | ₩11,890 | 5,559,315 |
| 2026. 07. 09. | ₩13,220 | +3.04% | ₩13,205.5 | ₩13,680 | ₩12,620 | 3,335,822 |
| 2026. 07. 08. | ₩12,830 | -5.8% | ₩12,796.68 | ₩13,985 | ₩12,740 | 4,168,964 |
| 2026. 07. 07. | ₩13,620 | -7.41% | ₩13,705.18 | ₩14,650 | ₩13,160 | 4,663,905 |
| 2026. 07. 06. | ₩14,710 | -2.71% | ₩14,680.87 | ₩15,455 | ₩14,360 | 3,336,693 |
| 2026. 07. 02. | ₩14,600 | -9.82% | ₩14,290.13 | ₩15,880 | ₩14,270 | 5,395,271 |
| 2026. 07. 01. | ₩16,190 | -2.35% | ₩16,172.49 | ₩16,875 | ₩15,705 | 2,844,224 |
| 2026. 06. 30. | ₩16,580 | +2% | ₩16,562.46 | ₩16,840 | ₩15,830 | 2,007,306 |
| 2026. 06. 29. | ₩16,255 | -1.37% | ₩16,091.47 | ₩16,450 | ₩15,650 | 3,403,588 |
| 2026. 06. 25. | ₩17,375 | +4.04% | ₩17,357.04 | ₩17,670 | ₩16,875 | 3,272,897 |
| 2026. 06. 24. | ₩16,700 | +3.47% | ₩16,384.18 | ₩16,880 | ₩15,460 | 5,228,049 |
| 2026. 06. 23. | ₩16,140 | -10.8% | ₩16,041.49 | ₩18,570 | ₩16,140 | 6,442,581 |
| 2026. 06. 22. | ₩18,095 | +4.11% | ₩17,907.91 | ₩18,237 | ₩17,120 | 4,523,538 |
| 2026. 06. 18. | ₩17,195 | +4.85% | ₩17,138.14 | ₩17,355 | ₩16,400 | 3,633,354 |
| 2026. 06. 17. | ₩16,400 | +2.31% | ₩16,448.89 | ₩16,400 | ₩15,650 | 2,949,824 |
| 2026. 06. 16. | ₩16,030 | +0.34% | ₩16,060.03 | ₩16,300 | ₩15,630 | 2,620,022 |
| 2026. 06. 15. | ₩15,975 | +3.4% | ₩15,993.28 | ₩16,240 | ₩15,850 | 2,475,207 |
| 2026. 06. 11. | ₩14,670 | +2.98% | ₩14,386.88 | ₩14,695 | ₩13,530 | 2,893,678 |
| 2026. 06. 10. | ₩14,245 | -5.66% | ₩14,185.85 | ₩14,975 | ₩13,850 | 3,078,342 |
| 2026. 06. 09. | ₩15,100 | +11.69% | ₩15,094.79 | ₩15,560 | ₩13,905 | 2,809,427 |
| 2026. 06. 08. | ₩13,520 | -8.96% | ₩13,402.54 | ₩14,290 | ₩13,055 | 3,131,952 |
| 2026. 06. 04. | ₩15,690 | +0.51% | ₩15,662.93 | ₩15,850 | ₩15,315 | 2,241,196 |
| 2026. 06. 01. | ₩15,645 | +1.99% | ₩15,641.29 | ₩15,700 | ₩15,200 | 4,283,510 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.