가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩127,655
기간 수익률
+10,110 (+8.60%)
거래량
1.6M
2026-09-17시 ₩128,750 고 ₩129,510 저 ₩126,300 종 ₩127,655MA5 ₩127,694MA20 ₩125,993MA60 ₩137,607
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091160
- ISIN
- KR7091160002
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 13,509.67
- 상장좌수
- 43,550,000
- 거래량
- 1,611,227
- 거래대금
- ₩2,060.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩127,655 | -0.04% | ₩127,775.25 | ₩129,510 | ₩126,300 | 1,611,227 |
| 2026. 09. 16. | ₩127,700 | +4.08% | ₩127,943.26 | ₩127,735 | ₩121,755 | 2,127,642 |
| 2026. 09. 15. | ₩122,695 | -0.65% | ₩123,296.15 | ₩126,045 | ₩122,405 | 2,018,627 |
| 2026. 09. 14. | ₩123,500 | -4.19% | ₩123,895.74 | ₩126,835 | ₩123,500 | 2,494,146 |
| 2026. 09. 10. | ₩136,920 | +0.97% | ₩135,445.21 | ₩138,190 | ₩132,800 | 1,737,811 |
| 2026. 09. 09. | ₩135,600 | +3.09% | ₩135,613.89 | ₩136,935 | ₩131,775 | 1,374,134 |
| 2026. 09. 08. | ₩131,535 | +0.26% | ₩131,765.88 | ₩137,530 | ₩131,535 | 1,894,526 |
| 2026. 09. 07. | ₩131,200 | +6.02% | ₩131,636.39 | ₩131,350 | ₩129,000 | 1,909,850 |
| 2026. 09. 03. | ₩119,330 | -1.46% | ₩119,670.77 | ₩122,990 | ₩117,030 | 1,210,025 |
| 2026. 09. 02. | ₩121,100 | -2.9% | ₩121,176.57 | ₩123,345 | ₩120,070 | 960,671 |
| 2026. 09. 01. | ₩124,720 | +0.03% | ₩124,867.8 | ₩125,950 | ₩122,385 | 1,275,586 |
| 2026. 08. 31. | ₩124,680 | +0.34% | ₩125,207.97 | ₩124,795 | ₩118,085 | 1,321,255 |
| 2026. 08. 27. | ₩127,200 | +2% | ₩127,994.95 | ₩129,690 | ₩125,500 | 1,153,375 |
| 2026. 08. 26. | ₩124,700 | -0.17% | ₩124,868.28 | ₩126,705 | ₩122,920 | 1,194,221 |
| 2026. 08. 25. | ₩124,915 | +2.19% | ₩124,742.72 | ₩124,930 | ₩115,060 | 2,207,614 |
| 2026. 08. 24. | ₩122,235 | -3.8% | ₩121,733.15 | ₩127,495 | ₩121,670 | 1,617,153 |
| 2026. 08. 20. | ₩127,070 | +7.58% | ₩127,145.67 | ₩128,140 | ₩121,445 | 1,692,854 |
| 2026. 08. 19. | ₩118,120 | -5.81% | ₩118,232.4 | ₩122,350 | ₩116,300 | 2,186,138 |
| 2026. 08. 18. | ₩125,405 | -0.67% | ₩125,810.81 | ₩133,925 | ₩124,250 | 2,553,981 |
| 2026. 08. 13. | ₩123,575 | +3.88% | ₩124,059.11 | ₩125,580 | ₩122,560 | 1,622,093 |
| 2026. 08. 12. | ₩118,955 | +4.2% | ₩119,096.44 | ₩120,790 | ₩114,185 | 1,736,674 |
| 2026. 08. 11. | ₩114,160 | +2.29% | ₩114,109.1 | ₩114,640 | ₩108,305 | 1,960,105 |
| 2026. 08. 10. | ₩111,600 | +3.57% | ₩111,418.64 | ₩112,845 | ₩108,000 | 1,385,078 |
| 2026. 08. 06. | ₩111,045 | -7.01% | ₩110,972.94 | ₩116,770 | ₩110,230 | 1,884,408 |
| 2026. 08. 05. | ₩119,410 | +4.3% | ₩118,867.15 | ₩121,435 | ₩117,305 | 1,427,652 |
| 2026. 08. 04. | ₩114,485 | +2.31% | ₩114,093.85 | ₩116,005 | ₩107,905 | 2,013,365 |
| 2026. 08. 03. | ₩111,905 | -7.39% | ₩112,112.1 | ₩115,350 | ₩110,620 | 2,052,248 |
| 2026. 07. 30. | ₩93,675 | -4.74% | ₩93,821.73 | ₩102,560 | ₩92,350 | 3,085,627 |
| 2026. 07. 29. | ₩98,335 | -8.3% | ₩98,287.82 | ₩111,085 | ₩88,875 | 3,875,655 |
| 2026. 07. 28. | ₩107,230 | -13.85% | ₩107,037.92 | ₩115,525 | ₩106,800 | 1,889,610 |
| 2026. 07. 27. | ₩124,470 | +3.08% | ₩124,228 | ₩124,550 | ₩118,900 | 967,804 |
| 2026. 07. 23. | ₩132,000 | +3.99% | ₩132,069.15 | ₩132,775 | ₩127,060 | 960,702 |
| 2026. 07. 22. | ₩126,930 | -0.86% | ₩127,169.93 | ₩137,890 | ₩126,880 | 1,420,240 |
| 2026. 07. 21. | ₩128,025 | +2.83% | ₩128,659.07 | ₩130,640 | ₩122,300 | 2,047,377 |
| 2026. 07. 20. | ₩124,505 | -5.84% | ₩124,325.75 | ₩132,750 | ₩123,515 | 1,992,829 |
| 2026. 07. 15. | ₩146,100 | +9.68% | ₩145,871.7 | ₩148,880 | ₩141,890 | 2,307,140 |
| 2026. 07. 14. | ₩133,200 | +2.19% | ₩133,578.96 | ₩135,260 | ₩121,560 | 3,959,639 |
| 2026. 07. 13. | ₩130,340 | -10.96% | ₩130,069.81 | ₩148,040 | ₩130,030 | 2,234,576 |
| 2026. 07. 09. | ₩140,600 | +3.86% | ₩140,710.72 | ₩145,095 | ₩134,665 | 2,028,780 |
| 2026. 07. 08. | ₩135,380 | -5.7% | ₩135,070.79 | ₩147,882 | ₩134,580 | 2,314,286 |
| 2026. 07. 07. | ₩143,560 | -6.48% | ₩144,023.65 | ₩152,680 | ₩138,510 | 2,407,748 |
| 2026. 07. 06. | ₩153,510 | -2.36% | ₩153,071.19 | ₩159,995 | ₩148,230 | 2,903,735 |
| 2026. 07. 02. | ₩149,255 | -11.97% | ₩147,515.87 | ₩159,860 | ₩147,180 | 4,369,304 |
| 2026. 07. 01. | ₩169,545 | -2.25% | ₩168,819.23 | ₩176,270 | ₩166,000 | 1,326,095 |
| 2026. 06. 30. | ₩173,450 | +2.57% | ₩172,977.84 | ₩176,205 | ₩166,100 | 2,102,343 |
| 2026. 06. 29. | ₩169,105 | -1.51% | ₩168,374.06 | ₩171,930 | ₩164,100 | 3,374,371 |
| 2026. 06. 25. | ₩182,185 | +6.27% | ₩180,957.77 | ₩182,640 | ₩175,250 | 3,870,432 |
| 2026. 06. 24. | ₩171,440 | +2.79% | ₩169,817.79 | ₩173,890 | ₩161,650 | 6,620,116 |
| 2026. 06. 23. | ₩166,780 | -11.45% | ₩165,215.31 | ₩187,040 | ₩165,470 | 6,437,426 |
| 2026. 06. 22. | ₩188,345 | +4.05% | ₩188,452.46 | ₩188,345 | ₩176,850 | 4,169,818 |
| 2026. 06. 18. | ₩182,500 | +3.72% | ₩181,800.62 | ₩182,645 | ₩175,745 | 4,285,627 |
| 2026. 06. 17. | ₩175,955 | +2.41% | ₩176,439.38 | ₩175,955 | ₩168,545 | 2,799,026 |
| 2026. 06. 16. | ₩171,815 | -0.71% | ₩172,177.35 | ₩176,255 | ₩169,090 | 3,173,875 |
| 2026. 06. 15. | ₩173,050 | +2.55% | ₩172,547.98 | ₩175,595 | ₩171,295 | 3,164,843 |
| 2026. 06. 11. | ₩158,000 | +4.29% | ₩157,617.42 | ₩158,900 | ₩145,030 | 3,161,033 |
| 2026. 06. 10. | ₩151,495 | -4.48% | ₩150,803.1 | ₩160,235 | ₩147,325 | 3,993,160 |
| 2026. 06. 09. | ₩158,600 | +11.76% | ₩158,788.03 | ₩159,005 | ₩147,000 | 3,719,547 |
| 2026. 06. 08. | ₩141,910 | -9.71% | ₩141,624.64 | ₩150,600 | ₩141,305 | 6,458,033 |
| 2026. 06. 04. | ₩168,300 | +2.7% | ₩168,758.86 | ₩170,900 | ₩161,545 | 6,135,809 |
| 2026. 06. 01. | ₩165,410 | +2.75% | ₩165,309.17 | ₩166,355 | ₩160,500 | 8,275,411 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.