가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩135,000
기간 수익률
+11,865 (+9.64%)
거래량
94.3K
2026-09-17시 ₩136,630 고 ₩137,065 저 ₩133,700 종 ₩135,000MA5 ₩135,544MA20 ₩133,316MA60 ₩144,779
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091230
- ISIN
- KR7091230003
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 13,509.67
- 상장좌수
- 10,260,000
- 거래량
- 94,264
- 거래대금
- ₩127.78억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩135,000 | -0.68% | ₩135,198.51 | ₩137,065 | ₩133,700 | 94,264 |
| 2026. 09. 16. | ₩135,930 | +4.1% | ₩135,376 | ₩135,930 | ₩128,850 | 123,108 |
| 2026. 09. 15. | ₩130,580 | -0.48% | ₩130,476.07 | ₩133,285 | ₩129,370 | 217,052 |
| 2026. 09. 14. | ₩131,210 | -4.1% | ₩131,101.34 | ₩134,265 | ₩130,980 | 94,543 |
| 2026. 09. 10. | ₩145,000 | +1.2% | ₩143,217.48 | ₩146,100 | ₩140,205 | 189,159 |
| 2026. 09. 09. | ₩143,285 | +3.68% | ₩143,260.91 | ₩144,625 | ₩139,360 | 226,818 |
| 2026. 09. 08. | ₩138,205 | -0.21% | ₩139,217.9 | ₩145,335 | ₩138,205 | 202,744 |
| 2026. 09. 07. | ₩138,490 | +6.29% | ₩139,076.18 | ₩138,740 | ₩136,365 | 325,722 |
| 2026. 09. 03. | ₩126,355 | -1.08% | ₩126,375.16 | ₩130,100 | ₩123,680 | 183,474 |
| 2026. 09. 02. | ₩127,740 | -2.86% | ₩127,981.38 | ₩130,145 | ₩126,855 | 138,015 |
| 2026. 09. 01. | ₩131,500 | +0% | ₩131,878.65 | ₩133,030 | ₩129,320 | 81,646 |
| 2026. 08. 31. | ₩131,495 | +0.22% | ₩132,255.17 | ₩131,960 | ₩124,650 | 138,812 |
| 2026. 08. 27. | ₩134,490 | +2.05% | ₩135,196.08 | ₩137,150 | ₩132,560 | 122,296 |
| 2026. 08. 26. | ₩131,785 | -0.32% | ₩131,927.5 | ₩133,880 | ₩129,850 | 121,972 |
| 2026. 08. 25. | ₩132,205 | +2.72% | ₩131,791.45 | ₩132,205 | ₩121,500 | 122,717 |
| 2026. 08. 24. | ₩128,700 | -3.96% | ₩128,644.52 | ₩134,720 | ₩128,505 | 106,351 |
| 2026. 08. 20. | ₩134,700 | +7.17% | ₩134,726.02 | ₩135,700 | ₩128,720 | 194,095 |
| 2026. 08. 19. | ₩125,690 | -5.24% | ₩125,421.13 | ₩129,685 | ₩123,420 | 176,594 |
| 2026. 08. 18. | ₩132,640 | -0.86% | ₩133,343.03 | ₩141,910 | ₩131,740 | 216,672 |
| 2026. 08. 13. | ₩131,315 | +4.02% | ₩131,782.1 | ₩133,250 | ₩130,350 | 172,062 |
| 2026. 08. 12. | ₩126,235 | +4.32% | ₩126,561.02 | ₩128,315 | ₩121,100 | 176,664 |
| 2026. 08. 11. | ₩121,010 | +2.46% | ₩121,136.21 | ₩121,700 | ₩115,200 | 250,407 |
| 2026. 08. 10. | ₩118,110 | +3.61% | ₩118,018.35 | ₩119,585 | ₩114,750 | 175,169 |
| 2026. 08. 06. | ₩116,950 | -6.44% | ₩117,212.92 | ₩123,280 | ₩116,325 | 246,823 |
| 2026. 08. 05. | ₩125,000 | +4.06% | ₩125,241.96 | ₩127,630 | ₩123,640 | 431,375 |
| 2026. 08. 04. | ₩120,120 | +1.38% | ₩120,396.57 | ₩122,470 | ₩113,935 | 718,342 |
| 2026. 08. 03. | ₩118,485 | -6.92% | ₩118,324.54 | ₩121,640 | ₩116,650 | 482,503 |
| 2026. 07. 30. | ₩98,695 | -3.85% | ₩98,937.94 | ₩108,100 | ₩97,510 | 1,541,707 |
| 2026. 07. 29. | ₩102,820 | -9.72% | ₩103,356.69 | ₩116,842 | ₩93,685 | 1,426,409 |
| 2026. 07. 28. | ₩113,885 | -13.01% | ₩112,488.38 | ₩121,810 | ₩112,310 | 439,092 |
| 2026. 07. 27. | ₩130,910 | +2.79% | ₩130,636.93 | ₩131,050 | ₩125,300 | 300,572 |
| 2026. 07. 23. | ₩139,570 | +4.86% | ₩138,980.86 | ₩139,755 | ₩133,875 | 197,705 |
| 2026. 07. 22. | ₩133,100 | -1.06% | ₩133,857.24 | ₩144,885 | ₩133,100 | 266,804 |
| 2026. 07. 21. | ₩134,520 | +2.83% | ₩135,336.79 | ₩137,310 | ₩128,565 | 387,487 |
| 2026. 07. 20. | ₩130,820 | -6% | ₩130,590.47 | ₩139,540 | ₩129,700 | 552,634 |
| 2026. 07. 15. | ₩153,270 | +9.69% | ₩153,065.18 | ₩155,995 | ₩148,815 | 407,138 |
| 2026. 07. 14. | ₩139,735 | +1.78% | ₩140,286.85 | ₩142,290 | ₩128,140 | 1,407,238 |
| 2026. 07. 13. | ₩137,285 | -10.53% | ₩136,594.96 | ₩155,555 | ₩136,750 | 803,378 |
| 2026. 07. 09. | ₩147,040 | +3.37% | ₩147,221.8 | ₩151,755 | ₩140,935 | 538,206 |
| 2026. 07. 08. | ₩142,250 | -5.97% | ₩141,664.96 | ₩154,995 | ₩141,225 | 949,238 |
| 2026. 07. 07. | ₩151,280 | -6.56% | ₩151,336.39 | ₩160,010 | ₩145,655 | 671,353 |
| 2026. 07. 06. | ₩161,905 | -1.97% | ₩160,915.13 | ₩167,895 | ₩155,510 | 827,382 |
| 2026. 07. 02. | ₩155,820 | -12.12% | ₩154,591.98 | ₩167,130 | ₩154,190 | 951,205 |
| 2026. 07. 01. | ₩177,310 | -3.17% | ₩176,394.16 | ₩184,385 | ₩173,545 | 532,996 |
| 2026. 06. 30. | ₩183,120 | +3.6% | ₩180,981.92 | ₩184,335 | ₩173,800 | 559,524 |
| 2026. 06. 29. | ₩176,760 | -1.78% | ₩175,934.97 | ₩179,700 | ₩171,790 | 588,927 |
| 2026. 06. 25. | ₩187,970 | +5.45% | ₩189,135.73 | ₩190,905 | ₩183,355 | 810,958 |
| 2026. 06. 24. | ₩178,260 | +1.89% | ₩177,767.84 | ₩184,517 | ₩169,015 | 1,701,482 |
| 2026. 06. 23. | ₩174,960 | -11.03% | ₩172,534.33 | ₩195,500 | ₩172,715 | 1,426,700 |
| 2026. 06. 22. | ₩196,640 | +3.38% | ₩196,822.57 | ₩196,745 | ₩184,345 | 801,674 |
| 2026. 06. 18. | ₩190,985 | +3.24% | ₩190,270.66 | ₩191,200 | ₩183,925 | 978,759 |
| 2026. 06. 17. | ₩185,000 | +2.8% | ₩184,628.94 | ₩185,000 | ₩176,925 | 566,488 |
| 2026. 06. 16. | ₩179,955 | -0.61% | ₩180,149.25 | ₩184,795 | ₩176,920 | 684,933 |
| 2026. 06. 15. | ₩181,065 | +3.26% | ₩180,541.45 | ₩183,805 | ₩179,005 | 541,121 |
| 2026. 06. 11. | ₩166,140 | +4.87% | ₩164,834.75 | ₩166,185 | ₩151,545 | 519,235 |
| 2026. 06. 10. | ₩158,430 | -5.13% | ₩157,701.14 | ₩167,610 | ₩153,905 | 493,092 |
| 2026. 06. 09. | ₩167,000 | +11.96% | ₩166,065.16 | ₩167,000 | ₩153,855 | 708,541 |
| 2026. 06. 08. | ₩149,165 | -9.74% | ₩148,136.29 | ₩161,180 | ₩146,700 | 1,354,928 |
| 2026. 06. 04. | ₩175,600 | +1.59% | ₩176,540.01 | ₩178,870 | ₩169,275 | 970,164 |
| 2026. 06. 01. | ₩173,240 | +2.06% | ₩172,928.79 | ₩173,980 | ₩168,265 | 672,911 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.