가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,185
기간 수익률
+1,800 (+15.81%)
거래량
296.3K
2026-09-17시 ₩13,140 고 ₩13,310 저 ₩13,015 종 ₩13,185MA5 ₩12,720MA20 ₩13,356MA60 ₩15,820
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 396520
- ISIN
- KR7396520009
- 유형
- ETF
- 기초지수
- FactSet China Semiconductor 지수(PR)
- 기초지수 종가
- 308.37
- 상장좌수
- 41,040,000
- 거래량
- 296,334
- 거래대금
- ₩39.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,185 | +0.73% | ₩13,288.58 | ₩13,310 | ₩13,015 | 296,334 |
| 2026. 09. 16. | ₩13,090 | +4.3% | ₩12,626.44 | ₩13,200 | ₩12,525 | 291,141 |
| 2026. 09. 15. | ₩12,550 | +3% | ₩12,306.99 | ₩12,735 | ₩12,110 | 323,200 |
| 2026. 09. 14. | ₩12,185 | -2.13% | ₩12,511.76 | ₩12,450 | ₩12,050 | 239,141 |
| 2026. 09. 10. | ₩12,590 | -0.28% | ₩12,633.24 | ₩12,700 | ₩12,465 | 372,830 |
| 2026. 09. 09. | ₩12,625 | -1.02% | ₩12,706.44 | ₩12,915 | ₩12,545 | 303,905 |
| 2026. 09. 08. | ₩12,755 | -1.47% | ₩12,982.88 | ₩13,040 | ₩12,690 | 561,824 |
| 2026. 09. 07. | ₩12,945 | +2.01% | ₩12,533.99 | ₩13,040 | ₩12,660 | 456,359 |
| 2026. 09. 03. | ₩13,095 | -0.87% | ₩13,089.22 | ₩13,490 | ₩12,860 | 801,519 |
| 2026. 09. 02. | ₩13,210 | -1.82% | ₩13,430.03 | ₩13,510 | ₩13,045 | 393,333 |
| 2026. 09. 01. | ₩13,455 | -2.68% | ₩13,801.27 | ₩13,860 | ₩13,385 | 295,663 |
| 2026. 08. 31. | ₩13,825 | +0.44% | ₩13,639.53 | ₩13,835 | ₩13,325 | 684,510 |
| 2026. 08. 27. | ₩13,930 | +2.84% | ₩13,491.57 | ₩14,025 | ₩13,490 | 1,066,681 |
| 2026. 08. 26. | ₩13,545 | +1.04% | ₩13,390.86 | ₩13,700 | ₩13,200 | 311,458 |
| 2026. 08. 25. | ₩13,405 | +1.67% | ₩13,363.83 | ₩13,490 | ₩12,905 | 895,932 |
| 2026. 08. 24. | ₩13,185 | -4.66% | ₩13,827.92 | ₩13,895 | ₩13,020 | 604,568 |
| 2026. 08. 20. | ₩13,740 | -1.4% | ₩14,005.85 | ₩14,280 | ₩13,690 | 785,636 |
| 2026. 08. 19. | ₩13,935 | -8.08% | ₩15,106.37 | ₩15,160 | ₩13,890 | 1,343,584 |
| 2026. 08. 18. | ₩15,160 | +4.26% | ₩15,324.25 | ₩15,435 | ₩14,890 | 1,092,840 |
| 2026. 08. 13. | ₩14,710 | +0.68% | ₩14,678.73 | ₩15,095 | ₩14,710 | 768,043 |
| 2026. 08. 12. | ₩14,610 | +1.53% | ₩14,293.91 | ₩14,800 | ₩14,250 | 429,170 |
| 2026. 08. 11. | ₩14,390 | -0.59% | ₩14,527.79 | ₩14,690 | ₩14,235 | 635,808 |
| 2026. 08. 10. | ₩14,475 | -0.28% | ₩14,676.28 | ₩14,795 | ₩14,245 | 1,145,712 |
| 2026. 08. 06. | ₩14,150 | -0.21% | ₩14,205.88 | ₩14,530 | ₩13,345 | 1,034,903 |
| 2026. 08. 05. | ₩14,180 | +3.88% | ₩13,407.04 | ₩14,430 | ₩13,435 | 1,590,882 |
| 2026. 08. 04. | ₩13,650 | +6.02% | ₩12,891.14 | ₩13,705 | ₩12,870 | 950,504 |
| 2026. 08. 03. | ₩12,875 | -9.62% | ₩13,931.94 | ₩14,095 | ₩12,775 | 1,195,380 |
| 2026. 07. 30. | ₩13,935 | -3.3% | ₩14,438.3 | ₩14,495 | ₩13,250 | 1,353,032 |
| 2026. 07. 29. | ₩14,410 | -3.87% | ₩14,889.12 | ₩15,380 | ₩13,710 | 1,521,920 |
| 2026. 07. 28. | ₩14,990 | -7.53% | ₩16,291.86 | ₩16,850 | ₩14,950 | 1,543,261 |
| 2026. 07. 27. | ₩16,210 | -0.95% | ₩16,388.6 | ₩16,725 | ₩15,335 | 1,389,647 |
| 2026. 07. 23. | ₩16,260 | -4.07% | ₩16,960.34 | ₩17,330 | ₩16,005 | 1,877,435 |
| 2026. 07. 22. | ₩16,950 | -0.56% | ₩17,294.3 | ₩17,945 | ₩16,760 | 1,456,032 |
| 2026. 07. 21. | ₩17,045 | +12.92% | ₩15,312.05 | ₩17,280 | ₩15,000 | 1,647,489 |
| 2026. 07. 20. | ₩15,095 | -9.88% | ₩15,573.54 | ₩16,385 | ₩15,005 | 1,762,130 |
| 2026. 07. 15. | ₩18,000 | -3.69% | ₩18,881.43 | ₩19,350 | ₩17,935 | 2,403,192 |
| 2026. 07. 14. | ₩18,690 | -0.24% | ₩18,657.07 | ₩18,945 | ₩17,490 | 1,857,475 |
| 2026. 07. 13. | ₩18,735 | -7.55% | ₩19,639.72 | ₩20,165 | ₩18,710 | 1,638,643 |
| 2026. 07. 09. | ₩20,750 | +8.21% | ₩19,051.28 | ₩20,765 | ₩19,010 | 2,678,516 |
| 2026. 07. 08. | ₩19,175 | -0.1% | ₩18,941.51 | ₩19,740 | ₩18,365 | 1,449,040 |
| 2026. 07. 07. | ₩19,195 | -1.82% | ₩19,450.49 | ₩19,730 | ₩18,850 | 1,201,362 |
| 2026. 07. 06. | ₩19,550 | +0% | ₩19,308.04 | ₩19,890 | ₩18,775 | 1,304,985 |
| 2026. 07. 02. | ₩19,960 | -7.95% | ₩21,940.69 | ₩21,910 | ₩19,845 | 2,335,320 |
| 2026. 07. 01. | ₩21,685 | -2.71% | ₩22,315.78 | ₩23,260 | ₩21,560 | 2,357,909 |
| 2026. 06. 30. | ₩22,290 | +3.82% | ₩21,747.82 | ₩22,870 | ₩21,400 | 2,210,863 |
| 2026. 06. 29. | ₩21,470 | +5.97% | ₩20,473.33 | ₩21,555 | ₩20,245 | 1,096,408 |
| 2026. 06. 25. | ₩20,720 | +5.42% | ₩19,656.67 | ₩21,090 | ₩20,150 | 1,120,211 |
| 2026. 06. 24. | ₩19,655 | +6.76% | ₩18,575.53 | ₩19,925 | ₩18,120 | 693,009 |
| 2026. 06. 23. | ₩18,410 | -4.44% | ₩19,114.37 | ₩19,595 | ₩18,410 | 871,436 |
| 2026. 06. 22. | ₩19,265 | +4.87% | ₩18,492.38 | ₩19,395 | ₩18,310 | 762,069 |
| 2026. 06. 18. | ₩18,545 | +7.6% | ₩17,606.05 | ₩18,595 | ₩17,300 | 1,203,085 |
| 2026. 06. 17. | ₩17,235 | +5.16% | ₩16,428.67 | ₩17,260 | ₩16,080 | 757,507 |
| 2026. 06. 16. | ₩16,390 | +1.17% | ₩16,338.8 | ₩16,465 | ₩16,075 | 464,867 |
| 2026. 06. 15. | ₩16,200 | +2.92% | ₩15,426.71 | ₩16,200 | ₩15,405 | 451,012 |
| 2026. 06. 11. | ₩15,435 | +0.62% | ₩15,534.62 | ₩15,650 | ₩15,000 | 445,304 |
| 2026. 06. 10. | ₩15,340 | -0.68% | ₩15,592.12 | ₩16,100 | ₩15,245 | 387,918 |
| 2026. 06. 09. | ₩15,445 | +2.83% | ₩14,734.35 | ₩15,465 | ₩14,745 | 490,343 |
| 2026. 06. 08. | ₩15,020 | -4.63% | ₩15,624.55 | ₩15,570 | ₩14,425 | 935,226 |
| 2026. 06. 04. | ₩16,450 | +6.44% | ₩16,192.7 | ₩16,600 | ₩15,880 | 1,187,129 |
| 2026. 06. 01. | ₩15,230 | -3.82% | ₩15,974.04 | ₩16,150 | ₩15,230 | 1,186,882 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.