가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,940
기간 수익률
-3,160 (-31.29%)
거래량
1.6M
2026-09-17시 ₩7,075 고 ₩7,165 저 ₩6,915 종 ₩6,940MA5 ₩6,999MA20 ₩7,064
6개월 · 49개 봉KRX · KRW2026-06-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0210A0
- ISIN
- KR70210A0008
- 유형
- ETF
- 기초지수
- KRX K-AI 반도체TOP2+ 지수
- 기초지수 종가
- 10,097.25
- 상장좌수
- 53,800,000
- 거래량
- 1,615,893
- 거래대금
- ₩113.17억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩6,940 | -1.35% | ₩6,939.44 | ₩7,165 | ₩6,915 | 1,615,893 |
| 2026. 09. 16. | ₩7,035 | +3.61% | ₩7,053.44 | ₩7,040 | ₩6,770 | 1,036,816 |
| 2026. 09. 15. | ₩6,790 | -0.44% | ₩6,813.25 | ₩6,945 | ₩6,760 | 1,246,520 |
| 2026. 09. 14. | ₩6,820 | -5.15% | ₩6,823.58 | ₩6,970 | ₩6,800 | 1,498,932 |
| 2026. 09. 10. | ₩7,410 | +0.07% | ₩7,402.57 | ₩7,445 | ₩7,195 | 1,397,842 |
| 2026. 09. 09. | ₩7,405 | +2.28% | ₩7,404.01 | ₩7,505 | ₩7,265 | 2,056,577 |
| 2026. 09. 08. | ₩7,240 | -0.75% | ₩7,263.15 | ₩7,580 | ₩7,240 | 2,882,725 |
| 2026. 09. 07. | ₩7,295 | +4.81% | ₩7,334.95 | ₩7,310 | ₩7,150 | 1,810,600 |
| 2026. 09. 03. | ₩6,715 | -1.4% | ₩6,711.73 | ₩6,950 | ₩6,530 | 2,317,343 |
| 2026. 09. 02. | ₩6,810 | -4.42% | ₩6,822.94 | ₩7,005 | ₩6,810 | 2,471,698 |
| 2026. 09. 01. | ₩7,125 | +0.14% | ₩7,136.85 | ₩7,185 | ₩6,950 | 2,439,264 |
| 2026. 08. 31. | ₩7,115 | +1.21% | ₩7,142.11 | ₩7,135 | ₩6,670 | 3,273,866 |
| 2026. 08. 27. | ₩7,180 | +2.79% | ₩7,188.76 | ₩7,305 | ₩7,045 | 2,333,983 |
| 2026. 08. 26. | ₩6,985 | -0.29% | ₩6,982.59 | ₩7,102 | ₩6,870 | 2,868,224 |
| 2026. 08. 25. | ₩7,005 | +1.3% | ₩7,000.13 | ₩7,005 | ₩6,482 | 2,257,218 |
| 2026. 08. 24. | ₩6,915 | -3.22% | ₩6,908.13 | ₩7,200 | ₩6,865 | 2,266,590 |
| 2026. 08. 20. | ₩7,270 | +7.31% | ₩7,263.01 | ₩7,285 | ₩6,845 | 3,764,401 |
| 2026. 08. 19. | ₩6,775 | -6.87% | ₩6,763.01 | ₩7,000 | ₩6,690 | 4,074,925 |
| 2026. 08. 18. | ₩7,275 | -1.56% | ₩7,283.55 | ₩7,850 | ₩7,190 | 6,391,330 |
| 2026. 08. 13. | ₩7,165 | +6.31% | ₩7,190.5 | ₩7,340 | ₩7,030 | 3,650,740 |
| 2026. 08. 12. | ₩6,740 | +4.98% | ₩6,731.84 | ₩6,840 | ₩6,450 | 3,681,208 |
| 2026. 08. 11. | ₩6,420 | +0.86% | ₩6,404.62 | ₩6,490 | ₩6,150 | 4,153,380 |
| 2026. 08. 10. | ₩6,365 | +0.95% | ₩6,357.46 | ₩6,570 | ₩6,270 | 3,591,991 |
| 2026. 08. 06. | ₩6,360 | -8.55% | ₩6,358.88 | ₩6,785 | ₩6,345 | 3,806,426 |
| 2026. 08. 05. | ₩6,955 | +6.18% | ₩6,946.88 | ₩7,060 | ₩6,800 | 3,708,175 |
| 2026. 08. 04. | ₩6,550 | +1.95% | ₩6,537.98 | ₩6,720 | ₩6,170 | 5,017,611 |
| 2026. 08. 03. | ₩6,425 | -4.1% | ₩6,438.61 | ₩6,675 | ₩6,355 | 4,436,854 |
| 2026. 07. 30. | ₩5,155 | -6.7% | ₩5,168.7 | ₩5,730 | ₩5,100 | 8,733,886 |
| 2026. 07. 29. | ₩5,525 | -7.84% | ₩5,515.42 | ₩6,245 | ₩4,970 | 12,209,155 |
| 2026. 07. 28. | ₩5,995 | -14.78% | ₩5,984.78 | ₩6,530 | ₩5,955 | 6,276,138 |
| 2026. 07. 27. | ₩7,035 | +1.22% | ₩7,027.52 | ₩7,170 | ₩6,700 | 5,955,936 |
| 2026. 07. 23. | ₩7,610 | +3.54% | ₩7,598.42 | ₩7,765 | ₩7,360 | 6,237,557 |
| 2026. 07. 22. | ₩7,350 | -1.01% | ₩7,361.21 | ₩8,060 | ₩7,350 | 6,010,305 |
| 2026. 07. 21. | ₩7,425 | +4.21% | ₩7,411.16 | ₩7,510 | ₩7,010 | 6,933,836 |
| 2026. 07. 20. | ₩7,125 | -4.17% | ₩7,106.91 | ₩7,555 | ₩6,960 | 8,507,950 |
| 2026. 07. 15. | ₩8,250 | +10.37% | ₩8,252.89 | ₩8,440 | ₩8,020 | 6,612,686 |
| 2026. 07. 14. | ₩7,475 | +1.63% | ₩7,469.45 | ₩7,635 | ₩6,820 | 12,226,146 |
| 2026. 07. 13. | ₩7,355 | -14.18% | ₩7,360.42 | ₩8,505 | ₩7,325 | 13,142,063 |
| 2026. 07. 09. | ₩8,245 | +3.52% | ₩8,245.64 | ₩8,510 | ₩7,885 | 5,903,167 |
| 2026. 07. 08. | ₩7,965 | -5.85% | ₩7,964.32 | ₩8,675 | ₩7,885 | 11,548,574 |
| 2026. 07. 07. | ₩8,460 | -8.09% | ₩8,488.05 | ₩9,175 | ₩8,150 | 10,372,548 |
| 2026. 07. 06. | ₩9,205 | -4.31% | ₩9,206.35 | ₩9,815 | ₩8,980 | 8,131,974 |
| 2026. 07. 02. | ₩9,205 | -11.58% | ₩9,086.63 | ₩9,820 | ₩9,050 | 12,594,527 |
| 2026. 07. 01. | ₩10,410 | -0.95% | ₩10,402.32 | ₩10,750 | ₩10,065 | 11,961,907 |
| 2026. 06. 30. | ₩10,510 | +4.27% | ₩10,499.26 | ₩10,670 | ₩9,840 | 10,042,192 |
| 2026. 06. 29. | ₩10,080 | -1.56% | ₩10,039.7 | ₩10,240 | ₩9,730 | 9,608,296 |
| 2026. 06. 25. | ₩10,855 | +5.9% | ₩10,826.05 | ₩11,505 | ₩10,540 | 10,565,364 |
| 2026. 06. 24. | ₩10,250 | +1.49% | ₩10,172.49 | ₩10,480 | ₩9,545 | 15,513,755 |
| 2026. 06. 23. | ₩10,100 | -9.66% | ₩10,041.94 | ₩11,850 | ₩10,065 | 24,104,663 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.