가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩51,625
기간 수익률
+3,075 (+6.33%)
거래량
713.8K
2026-09-17시 ₩51,595 고 ₩51,745 저 ₩51,350 종 ₩51,625MA5 ₩51,082MA20 ₩52,359MA60 ₩57,952
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 390390
- ISIN
- KR7390390003
- 유형
- ETF
- 기초지수
- MVIS US Listed Semiconductor 25 Index
- 기초지수 종가
- 16,399.84
- 상장좌수
- 23,900,000
- 거래량
- 713,769
- 거래대금
- ₩368.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩51,625 | +1.49% | ₩51,256.55 | ₩51,745 | ₩51,350 | 713,769 |
| 2026. 09. 16. | ₩50,865 | +1.5% | ₩50,434.1 | ₩50,880 | ₩50,265 | 1,031,150 |
| 2026. 09. 15. | ₩50,115 | -1.15% | ₩49,970.05 | ₩50,140 | ₩49,675 | 529,097 |
| 2026. 09. 14. | ₩50,700 | -1.42% | ₩52,073.8 | ₩51,085 | ₩50,525 | 435,975 |
| 2026. 09. 10. | ₩52,105 | -0.24% | ₩52,277.73 | ₩52,430 | ₩51,800 | 863,077 |
| 2026. 09. 09. | ₩52,230 | -0.19% | ₩52,117.96 | ₩52,590 | ₩52,105 | 761,231 |
| 2026. 09. 08. | ₩52,330 | +0.63% | ₩51,886.31 | ₩52,825 | ₩51,705 | 1,354,992 |
| 2026. 09. 07. | ₩52,000 | +1.43% | ₩51,687.14 | ₩52,200 | ₩51,515 | 606,624 |
| 2026. 09. 03. | ₩50,825 | +0.79% | ₩50,902.48 | ₩51,125 | ₩50,535 | 784,428 |
| 2026. 09. 02. | ₩50,425 | -3.02% | ₩50,760.97 | ₩51,120 | ₩50,400 | 312,887 |
| 2026. 09. 01. | ₩51,995 | +0.19% | ₩51,887.37 | ₩52,145 | ₩51,510 | 606,649 |
| 2026. 08. 31. | ₩51,895 | -1.95% | ₩51,493.83 | ₩51,970 | ₩51,330 | 536,382 |
| 2026. 08. 27. | ₩53,225 | +1.71% | ₩52,191.27 | ₩53,645 | ₩52,890 | 374,417 |
| 2026. 08. 26. | ₩52,330 | +0.04% | ₩52,360.12 | ₩52,600 | ₩51,910 | 285,475 |
| 2026. 08. 25. | ₩52,310 | +1.02% | ₩51,560.7 | ₩52,310 | ₩50,955 | 700,870 |
| 2026. 08. 24. | ₩51,780 | -2.91% | ₩52,698.68 | ₩53,280 | ₩51,655 | 555,146 |
| 2026. 08. 20. | ₩53,810 | +0.31% | ₩53,099.45 | ₩53,935 | ₩53,095 | 718,549 |
| 2026. 08. 19. | ₩53,645 | -4.55% | ₩54,196.99 | ₩54,670 | ₩53,505 | 805,575 |
| 2026. 08. 18. | ₩56,200 | -0.79% | ₩57,062.1 | ₩57,295 | ₩56,010 | 892,355 |
| 2026. 08. 13. | ₩56,760 | +2.1% | ₩56,478.95 | ₩56,760 | ₩56,235 | 888,990 |
| 2026. 08. 12. | ₩55,595 | +0.64% | ₩55,226.2 | ₩55,610 | ₩55,100 | 632,137 |
| 2026. 08. 11. | ₩55,240 | -2.57% | ₩54,848.33 | ₩55,445 | ₩54,860 | 1,092,930 |
| 2026. 08. 10. | ₩56,695 | +2.25% | ₩56,263.9 | ₩56,765 | ₩55,625 | 1,396,576 |
| 2026. 08. 06. | ₩54,970 | -2.34% | ₩55,274.61 | ₩55,450 | ₩54,380 | 1,560,380 |
| 2026. 08. 05. | ₩56,290 | +4.57% | ₩55,790.38 | ₩56,500 | ₩55,550 | 1,442,909 |
| 2026. 08. 04. | ₩53,830 | +1.15% | ₩53,187.11 | ₩53,830 | ₩52,265 | 1,276,066 |
| 2026. 08. 03. | ₩53,220 | -1.53% | ₩52,566.46 | ₩53,905 | ₩53,090 | 1,135,973 |
| 2026. 07. 30. | ₩49,495 | -2.88% | ₩49,265.05 | ₩50,835 | ₩49,150 | 1,139,843 |
| 2026. 07. 29. | ₩51,020 | -3.95% | ₩52,085.56 | ₩53,300 | ₩50,140 | 627,555 |
| 2026. 07. 28. | ₩53,120 | -7.61% | ₩54,626.91 | ₩55,045 | ₩52,980 | 401,941 |
| 2026. 07. 27. | ₩57,495 | +0.03% | ₩56,144.69 | ₩57,520 | ₩56,640 | 1,004,242 |
| 2026. 07. 23. | ₩58,700 | +1.81% | ₩58,661.75 | ₩59,630 | ₩58,315 | 637,144 |
| 2026. 07. 22. | ₩57,655 | +0.19% | ₩58,942.47 | ₩59,260 | ₩57,600 | 522,315 |
| 2026. 07. 21. | ₩57,545 | +2.67% | ₩56,049.62 | ₩57,590 | ₩55,865 | 502,473 |
| 2026. 07. 20. | ₩56,050 | -5.96% | ₩56,041.02 | ₩58,800 | ₩56,035 | 709,201 |
| 2026. 07. 15. | ₩62,200 | +2.88% | ₩60,711.23 | ₩62,485 | ₩61,015 | 741,349 |
| 2026. 07. 14. | ₩60,460 | -0.56% | ₩59,597.72 | ₩60,625 | ₩58,915 | 551,329 |
| 2026. 07. 13. | ₩60,800 | -1.88% | ₩62,634.96 | ₩62,760 | ₩60,800 | 709,215 |
| 2026. 07. 09. | ₩61,685 | +4.69% | ₩60,899.25 | ₩61,685 | ₩60,590 | 1,878,380 |
| 2026. 07. 08. | ₩58,920 | -4.46% | ₩59,355.87 | ₩60,950 | ₩58,920 | 1,046,817 |
| 2026. 07. 07. | ₩61,670 | -1.67% | ₩63,020.85 | ₩62,855 | ₩60,880 | 798,039 |
| 2026. 07. 06. | ₩62,715 | -0.68% | ₩61,795.35 | ₩63,995 | ₩62,280 | 974,156 |
| 2026. 07. 02. | ₩65,270 | -5.47% | ₩65,797.74 | ₩66,780 | ₩65,130 | 685,981 |
| 2026. 07. 01. | ₩69,045 | +2.68% | ₩69,639.41 | ₩69,895 | ₩68,860 | 714,787 |
| 2026. 06. 30. | ₩67,240 | +2.96% | ₩66,835.65 | ₩67,520 | ₩66,340 | 225,441 |
| 2026. 06. 29. | ₩65,310 | +0.08% | ₩64,356.31 | ₩65,310 | ₩63,545 | 507,618 |
| 2026. 06. 25. | ₩68,070 | +2.31% | ₩65,207.15 | ₩68,975 | ₩67,400 | 624,737 |
| 2026. 06. 24. | ₩66,530 | -1.46% | ₩65,353.42 | ₩66,700 | ₩65,240 | 778,662 |
| 2026. 06. 23. | ₩67,515 | -2.83% | ₩70,212.32 | ₩70,125 | ₩67,500 | 505,683 |
| 2026. 06. 22. | ₩69,480 | +2.15% | ₩69,174.22 | ₩69,480 | ₩67,400 | 768,001 |
| 2026. 06. 18. | ₩66,470 | +2.46% | ₩65,007.12 | ₩67,525 | ₩65,790 | 731,590 |
| 2026. 06. 17. | ₩64,875 | -2.57% | ₩63,623.74 | ₩64,965 | ₩63,890 | 414,497 |
| 2026. 06. 16. | ₩66,585 | +0.56% | ₩66,792.62 | ₩66,920 | ₩66,057 | 351,081 |
| 2026. 06. 15. | ₩66,215 | +5.15% | ₩63,859.92 | ₩66,215 | ₩65,070 | 521,623 |
| 2026. 06. 11. | ₩60,400 | -0.72% | ₩59,512.97 | ₩60,400 | ₩58,630 | 799,884 |
| 2026. 06. 10. | ₩60,835 | -2.95% | ₩61,453.95 | ₩61,600 | ₩60,035 | 893,741 |
| 2026. 06. 09. | ₩62,685 | +4.15% | ₩61,691.89 | ₩62,820 | ₩61,550 | 1,209,543 |
| 2026. 06. 08. | ₩60,190 | -6.81% | ₩59,676.6 | ₩62,250 | ₩59,960 | 1,025,063 |
| 2026. 06. 04. | ₩65,780 | +4.37% | ₩66,560.09 | ₩65,870 | ₩63,865 | 820,832 |
| 2026. 06. 01. | ₩62,075 | +0.01% | ₩61,431.84 | ₩62,745 | ₩61,855 | 845,039 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.