가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩40,750
기간 수익률
+2,080 (+5.38%)
거래량
1.3M
2026-09-17시 ₩40,740 고 ₩40,895 저 ₩40,575 종 ₩40,750MA5 ₩40,392MA20 ₩41,683MA60 ₩47,046
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 381180
- ISIN
- KR7381180009
- 유형
- ETF
- 기초지수
- PHLX Semiconductor Sector Index
- 기초지수 종가
- 11,246.11
- 상장좌수
- 135,900,000
- 거래량
- 1,272,850
- 거래대금
- ₩518.77억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩40,750 | +1.54% | ₩40,466.76 | ₩40,895 | ₩40,575 | 1,272,850 |
| 2026. 09. 16. | ₩40,130 | +1.67% | ₩39,805.57 | ₩40,165 | ₩39,630 | 2,228,049 |
| 2026. 09. 15. | ₩39,470 | -1.86% | ₩39,366.16 | ₩39,520 | ₩39,075 | 2,127,835 |
| 2026. 09. 14. | ₩40,220 | -1.47% | ₩41,440.34 | ₩40,630 | ₩40,120 | 1,887,131 |
| 2026. 09. 10. | ₩41,390 | -0.24% | ₩41,555.64 | ₩41,690 | ₩41,145 | 711,547 |
| 2026. 09. 09. | ₩41,490 | +0.02% | ₩41,329.58 | ₩41,760 | ₩41,330 | 1,324,884 |
| 2026. 09. 08. | ₩41,480 | +0.66% | ₩41,099.83 | ₩41,930 | ₩41,125 | 1,668,204 |
| 2026. 09. 07. | ₩41,210 | +2.18% | ₩40,932.45 | ₩41,350 | ₩40,795 | 979,449 |
| 2026. 09. 03. | ₩39,965 | +0.3% | ₩40,092.69 | ₩40,215 | ₩39,690 | 1,354,885 |
| 2026. 09. 02. | ₩39,845 | -3.38% | ₩40,179.24 | ₩40,325 | ₩39,800 | 1,296,726 |
| 2026. 09. 01. | ₩41,240 | +0.23% | ₩41,132.42 | ₩41,380 | ₩40,940 | 1,469,168 |
| 2026. 08. 31. | ₩41,145 | -1.86% | ₩40,863.61 | ₩41,200 | ₩40,600 | 1,981,438 |
| 2026. 08. 27. | ₩42,560 | +2.06% | ₩41,728.47 | ₩42,905 | ₩42,215 | 1,761,621 |
| 2026. 08. 26. | ₩41,700 | -0.43% | ₩41,760.05 | ₩41,950 | ₩41,325 | 1,337,129 |
| 2026. 08. 25. | ₩41,880 | +1.59% | ₩41,209.79 | ₩41,880 | ₩40,660 | 2,580,908 |
| 2026. 08. 24. | ₩41,225 | -3.81% | ₩42,240.6 | ₩42,490 | ₩41,200 | 2,465,962 |
| 2026. 08. 20. | ₩43,145 | +0.13% | ₩42,553.84 | ₩43,270 | ₩42,575 | 3,170,363 |
| 2026. 08. 19. | ₩43,090 | -5.57% | ₩43,604.93 | ₩44,020 | ₩42,980 | 2,241,656 |
| 2026. 08. 18. | ₩45,630 | -0.45% | ₩46,400.04 | ₩46,595 | ₩45,450 | 1,751,315 |
| 2026. 08. 13. | ₩46,085 | +2.37% | ₩45,847.58 | ₩46,085 | ₩45,630 | 1,915,558 |
| 2026. 08. 12. | ₩45,020 | +1% | ₩44,628.41 | ₩45,040 | ₩44,520 | 1,267,893 |
| 2026. 08. 11. | ₩44,575 | -3.33% | ₩44,244.38 | ₩44,780 | ₩44,235 | 1,241,659 |
| 2026. 08. 10. | ₩46,110 | +3.02% | ₩45,677.29 | ₩46,140 | ₩45,265 | 1,535,337 |
| 2026. 08. 06. | ₩44,205 | -3.3% | ₩44,515.16 | ₩44,705 | ₩43,720 | 2,459,685 |
| 2026. 08. 05. | ₩45,715 | +5.58% | ₩45,225.17 | ₩45,915 | ₩45,110 | 1,650,347 |
| 2026. 08. 04. | ₩43,300 | +1.44% | ₩42,695.94 | ₩43,300 | ₩41,935 | 1,642,491 |
| 2026. 08. 03. | ₩42,685 | -2.21% | ₩42,168.47 | ₩43,460 | ₩42,635 | 1,407,571 |
| 2026. 07. 30. | ₩39,260 | -3.68% | ₩39,142.63 | ₩40,485 | ₩38,955 | 5,075,903 |
| 2026. 07. 29. | ₩40,805 | -4.51% | ₩41,609.49 | ₩42,655 | ₩39,920 | 6,885,501 |
| 2026. 07. 28. | ₩42,730 | -8.1% | ₩44,079.79 | ₩44,280 | ₩42,585 | 2,386,885 |
| 2026. 07. 27. | ₩46,495 | -0.53% | ₩45,281.57 | ₩46,730 | ₩45,735 | 2,705,418 |
| 2026. 07. 23. | ₩47,475 | +1.92% | ₩47,502.19 | ₩48,370 | ₩47,175 | 2,426,958 |
| 2026. 07. 22. | ₩46,580 | +0.15% | ₩47,715.9 | ₩48,120 | ₩46,570 | 1,987,649 |
| 2026. 07. 21. | ₩46,510 | +3.11% | ₩45,152.42 | ₩46,610 | ₩45,030 | 1,943,527 |
| 2026. 07. 20. | ₩45,105 | -5.98% | ₩45,050.44 | ₩46,455 | ₩44,965 | 4,833,112 |
| 2026. 07. 15. | ₩50,500 | +3.36% | ₩49,068.43 | ₩50,645 | ₩49,515 | 2,316,733 |
| 2026. 07. 14. | ₩48,860 | -0.53% | ₩48,171.62 | ₩48,975 | ₩47,490 | 2,591,936 |
| 2026. 07. 13. | ₩49,120 | -2.93% | ₩50,882.27 | ₩50,890 | ₩49,055 | 2,752,523 |
| 2026. 07. 09. | ₩50,200 | +5.31% | ₩49,506.52 | ₩50,200 | ₩49,175 | 4,541,346 |
| 2026. 07. 08. | ₩47,670 | -5.07% | ₩48,115.77 | ₩49,470 | ₩47,670 | 4,104,048 |
| 2026. 07. 07. | ₩50,215 | -2.5% | ₩51,474.69 | ₩51,315 | ₩49,500 | 2,118,129 |
| 2026. 07. 06. | ₩51,500 | -0.28% | ₩50,467.88 | ₩52,590 | ₩50,900 | 3,692,305 |
| 2026. 07. 02. | ₩53,815 | -6.11% | ₩54,203.99 | ₩55,085 | ₩53,570 | 3,091,770 |
| 2026. 07. 01. | ₩57,315 | +2.51% | ₩57,816.52 | ₩58,100 | ₩57,200 | 2,027,406 |
| 2026. 06. 30. | ₩55,910 | +3.14% | ₩55,516.87 | ₩56,120 | ₩54,975 | 1,658,447 |
| 2026. 06. 29. | ₩54,210 | -0.49% | ₩53,280.89 | ₩54,210 | ₩52,680 | 2,642,119 |
| 2026. 06. 25. | ₩57,100 | +3.02% | ₩54,234.12 | ₩57,635 | ₩56,300 | 3,294,026 |
| 2026. 06. 24. | ₩55,425 | -1.81% | ₩54,310.43 | ₩55,800 | ₩54,190 | 4,271,016 |
| 2026. 06. 23. | ₩56,445 | -2.37% | ₩58,851.45 | ₩58,950 | ₩56,350 | 3,839,024 |
| 2026. 06. 22. | ₩57,815 | +2.15% | ₩57,610.19 | ₩57,815 | ₩56,195 | 2,699,834 |
| 2026. 06. 18. | ₩55,030 | +2.15% | ₩53,777.75 | ₩55,090 | ₩54,535 | 2,952,157 |
| 2026. 06. 17. | ₩53,870 | -2.95% | ₩52,568.78 | ₩53,900 | ₩52,755 | 3,149,975 |
| 2026. 06. 16. | ₩55,505 | +0.95% | ₩55,685.61 | ₩55,800 | ₩54,700 | 2,663,607 |
| 2026. 06. 15. | ₩54,980 | +5.44% | ₩52,793.73 | ₩54,980 | ₩53,825 | 2,197,253 |
| 2026. 06. 11. | ₩49,510 | -0.83% | ₩48,829.45 | ₩49,510 | ₩47,795 | 3,355,848 |
| 2026. 06. 10. | ₩49,925 | -4.12% | ₩50,359.2 | ₩50,440 | ₩49,110 | 3,277,697 |
| 2026. 06. 09. | ₩52,070 | +5.13% | ₩51,000.63 | ₩52,160 | ₩50,925 | 3,950,487 |
| 2026. 06. 08. | ₩49,530 | -7.9% | ₩49,102.91 | ₩51,200 | ₩49,100 | 5,061,693 |
| 2026. 06. 04. | ₩54,795 | +5.87% | ₩55,672.71 | ₩54,865 | ₩53,995 | 4,951,662 |
| 2026. 06. 01. | ₩51,220 | +0.78% | ₩50,510.64 | ₩51,620 | ₩50,815 | 2,867,236 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.