가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩54,985
기간 수익률
+11,125 (+25.36%)
거래량
783.8K
2026-09-17시 ₩55,855 고 ₩56,545 저 ₩54,735 종 ₩54,985MA5 ₩55,458MA20 ₩55,644MA60 ₩61,966
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 395270
- ISIN
- KR7395270002
- 유형
- ETF
- 기초지수
- FnGuide K-반도체 지수
- 기초지수 종가
- 16,446.58
- 상장좌수
- 62,600,000
- 거래량
- 783,781
- 거래대금
- ₩434.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩54,985 | -1% | ₩54,931.59 | ₩56,545 | ₩54,735 | 783,781 |
| 2026. 09. 16. | ₩55,540 | +3.44% | ₩55,589.19 | ₩55,540 | ₩53,395 | 620,360 |
| 2026. 09. 15. | ₩53,695 | -0.53% | ₩53,828.6 | ₩54,835 | ₩53,370 | 1,087,824 |
| 2026. 09. 14. | ₩53,980 | -5.46% | ₩54,115.83 | ₩55,305 | ₩53,920 | 1,083,204 |
| 2026. 09. 10. | ₩59,090 | +0% | ₩58,875.31 | ₩59,270 | ₩57,200 | 982,446 |
| 2026. 09. 09. | ₩59,090 | +2.42% | ₩58,917.37 | ₩59,760 | ₩57,910 | 1,209,656 |
| 2026. 09. 08. | ₩57,695 | -0.73% | ₩57,861.69 | ₩60,465 | ₩57,665 | 1,593,458 |
| 2026. 09. 07. | ₩58,120 | +6.13% | ₩58,294.35 | ₩58,120 | ₩56,780 | 2,062,088 |
| 2026. 09. 03. | ₩52,630 | -1.39% | ₩52,818.89 | ₩54,550 | ₩51,352 | 1,169,521 |
| 2026. 09. 02. | ₩53,370 | -4.35% | ₩53,451.6 | ₩54,745 | ₩53,370 | 905,401 |
| 2026. 09. 01. | ₩55,800 | +0.72% | ₩55,834.6 | ₩56,190 | ₩54,235 | 979,826 |
| 2026. 08. 31. | ₩55,400 | +0.61% | ₩55,594.59 | ₩55,495 | ₩52,155 | 887,044 |
| 2026. 08. 27. | ₩56,095 | +1.86% | ₩56,313 | ₩57,420 | ₩55,270 | 753,692 |
| 2026. 08. 26. | ₩55,070 | -0.31% | ₩55,099.44 | ₩55,985 | ₩54,030 | 649,363 |
| 2026. 08. 25. | ₩55,240 | +1.14% | ₩55,031.18 | ₩55,240 | ₩51,210 | 831,080 |
| 2026. 08. 24. | ₩54,620 | -4.37% | ₩54,547.6 | ₩57,095 | ₩54,235 | 810,968 |
| 2026. 08. 20. | ₩56,905 | +8.49% | ₩56,879.44 | ₩57,155 | ₩53,410 | 1,534,005 |
| 2026. 08. 19. | ₩52,450 | -7.63% | ₩52,519.77 | ₩54,260 | ₩52,085 | 2,036,880 |
| 2026. 08. 18. | ₩56,785 | -2.04% | ₩56,884.67 | ₩61,635 | ₩56,085 | 2,351,895 |
| 2026. 08. 13. | ₩56,320 | +6.89% | ₩56,450.52 | ₩57,550 | ₩55,125 | 1,255,685 |
| 2026. 08. 12. | ₩52,690 | +5.89% | ₩52,705.11 | ₩53,640 | ₩50,240 | 1,389,508 |
| 2026. 08. 11. | ₩49,760 | +1.42% | ₩49,636.56 | ₩50,320 | ₩47,440 | 1,122,763 |
| 2026. 08. 10. | ₩49,065 | +0.65% | ₩49,042.73 | ₩50,670 | ₩48,315 | 977,259 |
| 2026. 08. 06. | ₩49,200 | -9.42% | ₩49,311.35 | ₩52,775 | ₩49,150 | 1,370,185 |
| 2026. 08. 05. | ₩54,315 | +6.01% | ₩54,222.48 | ₩55,585 | ₩53,230 | 1,166,742 |
| 2026. 08. 04. | ₩51,235 | +1.74% | ₩51,168.4 | ₩52,500 | ₩48,300 | 1,665,339 |
| 2026. 08. 03. | ₩50,360 | -5.87% | ₩50,463.33 | ₩52,315 | ₩50,030 | 1,377,344 |
| 2026. 07. 30. | ₩41,155 | -6.11% | ₩41,338.66 | ₩45,815 | ₩40,735 | 4,568,656 |
| 2026. 07. 29. | ₩43,835 | -7.99% | ₩43,879.46 | ₩49,635 | ₩39,570 | 5,317,678 |
| 2026. 07. 28. | ₩47,640 | -14.42% | ₩47,515.3 | ₩51,580 | ₩47,300 | 2,059,803 |
| 2026. 07. 27. | ₩55,670 | +1.07% | ₩55,586.92 | ₩56,620 | ₩53,050 | 1,331,210 |
| 2026. 07. 23. | ₩60,100 | +3.62% | ₩59,884.9 | ₩60,870 | ₩58,005 | 1,622,849 |
| 2026. 07. 22. | ₩58,000 | -0.32% | ₩57,921.59 | ₩63,130 | ₩57,850 | 1,606,742 |
| 2026. 07. 21. | ₩58,185 | +4.41% | ₩58,039.29 | ₩58,810 | ₩54,675 | 2,165,847 |
| 2026. 07. 20. | ₩55,730 | -3.61% | ₩55,489.42 | ₩58,825 | ₩54,200 | 2,938,149 |
| 2026. 07. 15. | ₩64,560 | +10.47% | ₩64,342.38 | ₩65,875 | ₩62,630 | 3,168,322 |
| 2026. 07. 14. | ₩58,440 | +2.55% | ₩58,275.84 | ₩59,425 | ₩53,235 | 5,745,277 |
| 2026. 07. 13. | ₩56,985 | -14.44% | ₩57,039.98 | ₩66,040 | ₩56,800 | 3,580,879 |
| 2026. 07. 09. | ₩64,085 | +3.74% | ₩64,039.44 | ₩66,480 | ₩61,130 | 4,159,631 |
| 2026. 07. 08. | ₩61,775 | -6.81% | ₩62,132.75 | ₩68,185 | ₩61,635 | 5,563,809 |
| 2026. 07. 07. | ₩66,290 | -8.06% | ₩66,657.01 | ₩71,840 | ₩63,990 | 3,333,094 |
| 2026. 07. 06. | ₩72,100 | -3.92% | ₩72,076.87 | ₩76,690 | ₩70,350 | 3,946,747 |
| 2026. 07. 02. | ₩70,980 | -11.71% | ₩70,396.1 | ₩77,985 | ₩70,105 | 4,382,090 |
| 2026. 07. 01. | ₩80,395 | -1.32% | ₩80,272.31 | ₩83,035 | ₩77,540 | 3,772,067 |
| 2026. 06. 30. | ₩81,470 | +3.24% | ₩81,165.07 | ₩82,945 | ₩76,800 | 2,962,439 |
| 2026. 06. 29. | ₩78,915 | -1.93% | ₩78,515.94 | ₩80,250 | ₩76,205 | 3,182,531 |
| 2026. 06. 25. | ₩85,780 | +6.45% | ₩85,458.85 | ₩86,985 | ₩83,100 | 6,482,851 |
| 2026. 06. 24. | ₩80,585 | +1.42% | ₩80,403.47 | ₩82,575 | ₩75,340 | 7,588,389 |
| 2026. 06. 23. | ₩79,460 | -10.22% | ₩78,946.36 | ₩89,860 | ₩79,145 | 10,622,707 |
| 2026. 06. 22. | ₩88,505 | +4.04% | ₩88,330.76 | ₩89,130 | ₩84,130 | 6,335,001 |
| 2026. 06. 18. | ₩84,160 | +6.46% | ₩83,717.09 | ₩84,225 | ₩79,295 | 7,578,591 |
| 2026. 06. 17. | ₩79,055 | +2.72% | ₩79,336.09 | ₩79,055 | ₩75,925 | 4,117,651 |
| 2026. 06. 16. | ₩76,960 | +1.13% | ₩77,349.26 | ₩77,880 | ₩74,870 | 3,775,409 |
| 2026. 06. 15. | ₩76,100 | +7.18% | ₩76,063.04 | ₩76,460 | ₩74,915 | 5,785,952 |
| 2026. 06. 11. | ₩69,200 | +1.88% | ₩69,218.31 | ₩70,200 | ₩64,215 | 3,112,405 |
| 2026. 06. 10. | ₩67,925 | -6.17% | ₩67,669.07 | ₩71,975 | ₩65,900 | 2,784,311 |
| 2026. 06. 09. | ₩72,390 | +13.74% | ₩72,438.11 | ₩72,445 | ₩65,645 | 4,533,115 |
| 2026. 06. 08. | ₩63,645 | -8.24% | ₩63,433.9 | ₩67,025 | ₩62,260 | 16,139,282 |
| 2026. 06. 04. | ₩72,615 | -0.66% | ₩72,356.75 | ₩74,090 | ₩71,530 | 4,203,379 |
| 2026. 06. 01. | ₩75,745 | +0.17% | ₩75,506.84 | ₩76,385 | ₩73,485 | 5,423,647 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.