가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩75,270
기간 수익률
-3,590 (-4.55%)
거래량
82.3K
2026-09-17시 ₩74,500 고 ₩75,670 저 ₩74,190 종 ₩75,270MA5 ₩74,144MA20 ₩79,671MA60 ₩107,966
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 423920
- ISIN
- KR7423920008
- 유형
- ETF
- 기초지수
- PHLX Semiconductor Sector Index
- 기초지수 종가
- 11,246.11
- 상장좌수
- 6,780,000
- 거래량
- 82,262
- 거래대금
- ₩61.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩75,270 | +3.34% | ₩74,315.51 | ₩75,670 | ₩74,190 | 82,262 |
| 2026. 09. 16. | ₩72,835 | +3.41% | ₩71,774.48 | ₩73,000 | ₩70,500 | 72,641 |
| 2026. 09. 15. | ₩70,435 | -5.27% | ₩70,140.75 | ₩74,340 | ₩69,100 | 213,005 |
| 2026. 09. 14. | ₩74,350 | -1.71% | ₩77,925.73 | ₩74,790 | ₩72,995 | 44,313 |
| 2026. 09. 10. | ₩77,830 | -0.43% | ₩78,440.77 | ₩78,900 | ₩76,835 | 31,644 |
| 2026. 09. 09. | ₩78,170 | +0.4% | ₩77,432.74 | ₩79,100 | ₩77,510 | 46,707 |
| 2026. 09. 08. | ₩77,855 | +1.67% | ₩76,602.69 | ₩79,635 | ₩76,995 | 137,396 |
| 2026. 09. 07. | ₩76,575 | +3.5% | ₩75,967.03 | ₩77,275 | ₩75,375 | 67,393 |
| 2026. 09. 03. | ₩72,910 | +0.44% | ₩73,166.75 | ₩74,200 | ₩71,990 | 69,570 |
| 2026. 09. 02. | ₩72,590 | -6.46% | ₩73,679.77 | ₩74,450 | ₩72,400 | 69,726 |
| 2026. 09. 01. | ₩77,600 | +0.05% | ₩77,255.64 | ₩78,050 | ₩76,500 | 34,293 |
| 2026. 08. 31. | ₩77,560 | -3.86% | ₩76,170.95 | ₩77,730 | ₩74,730 | 127,193 |
| 2026. 08. 27. | ₩82,955 | +3.87% | ₩79,864.17 | ₩84,430 | ₩81,787 | 294,149 |
| 2026. 08. 26. | ₩79,865 | -0.68% | ₩80,031.68 | ₩80,680 | ₩78,400 | 69,088 |
| 2026. 08. 25. | ₩80,410 | +1.5% | ₩77,895.45 | ₩80,410 | ₩76,005 | 85,053 |
| 2026. 08. 24. | ₩79,220 | -6.25% | ₩81,941.26 | ₩84,500 | ₩77,770 | 36,354 |
| 2026. 08. 20. | ₩86,060 | +0.02% | ₩83,279.09 | ₩86,410 | ₩83,235 | 191,632 |
| 2026. 08. 19. | ₩86,045 | -10.94% | ₩87,783.73 | ₩89,545 | ₩85,515 | 158,935 |
| 2026. 08. 18. | ₩96,620 | -0.77% | ₩99,826.25 | ₩100,360 | ₩95,790 | 141,904 |
| 2026. 08. 13. | ₩98,255 | +4.66% | ₩97,393.06 | ₩98,255 | ₩96,565 | 69,990 |
| 2026. 08. 12. | ₩93,880 | +2.09% | ₩92,289.94 | ₩94,310 | ₩92,030 | 63,368 |
| 2026. 08. 11. | ₩91,960 | -6.63% | ₩90,727.26 | ₩92,810 | ₩91,085 | 103,432 |
| 2026. 08. 10. | ₩98,495 | +5.25% | ₩96,720.95 | ₩98,655 | ₩95,490 | 115,455 |
| 2026. 08. 06. | ₩91,020 | -5.98% | ₩92,263.81 | ₩94,385 | ₩89,000 | 133,425 |
| 2026. 08. 05. | ₩96,810 | +10.87% | ₩95,204.84 | ₩97,645 | ₩94,480 | 171,308 |
| 2026. 08. 04. | ₩87,320 | +2.58% | ₩84,963.29 | ₩87,995 | ₩82,000 | 98,490 |
| 2026. 08. 03. | ₩85,125 | -3.97% | ₩82,971.8 | ₩91,135 | ₩84,820 | 98,286 |
| 2026. 07. 30. | ₩72,775 | -7.23% | ₩71,687.94 | ₩77,070 | ₩71,360 | 243,804 |
| 2026. 07. 29. | ₩78,595 | -9.36% | ₩81,654.12 | ₩86,710 | ₩75,310 | 407,039 |
| 2026. 07. 28. | ₩86,710 | -15.65% | ₩92,275.78 | ₩95,200 | ₩86,005 | 152,024 |
| 2026. 07. 27. | ₩102,800 | -1.54% | ₩97,462.68 | ₩102,995 | ₩99,950 | 119,224 |
| 2026. 07. 23. | ₩107,805 | +4.47% | ₩107,635.79 | ₩111,840 | ₩105,190 | 66,363 |
| 2026. 07. 22. | ₩103,190 | -0.47% | ₩108,713.13 | ₩110,620 | ₩103,045 | 70,129 |
| 2026. 07. 21. | ₩103,680 | +5.82% | ₩97,456.69 | ₩104,505 | ₩97,320 | 45,783 |
| 2026. 07. 20. | ₩97,975 | -12.26% | ₩97,022.92 | ₩110,615 | ₩97,030 | 125,040 |
| 2026. 07. 15. | ₩122,160 | +6% | ₩115,969.48 | ₩123,000 | ₩118,060 | 83,692 |
| 2026. 07. 14. | ₩115,240 | -1.23% | ₩111,558.93 | ₩115,870 | ₩108,705 | 124,127 |
| 2026. 07. 13. | ₩116,670 | -5.82% | ₩125,278.04 | ₩125,450 | ₩116,670 | 190,839 |
| 2026. 07. 09. | ₩121,740 | +9.77% | ₩118,398.58 | ₩121,740 | ₩117,255 | 360,238 |
| 2026. 07. 08. | ₩110,900 | -9.63% | ₩112,247.53 | ₩119,270 | ₩110,000 | 129,128 |
| 2026. 07. 07. | ₩122,720 | -5.09% | ₩129,332.05 | ₩128,780 | ₩119,160 | 154,490 |
| 2026. 07. 06. | ₩129,295 | -1.31% | ₩124,088.09 | ₩134,300 | ₩126,210 | 156,521 |
| 2026. 07. 02. | ₩141,610 | -12.6% | ₩144,647 | ₩149,405 | ₩141,000 | 208,695 |
| 2026. 07. 01. | ₩162,020 | +5.2% | ₩165,192.87 | ₩165,800 | ₩161,040 | 142,249 |
| 2026. 06. 30. | ₩154,015 | +6.01% | ₩152,093.12 | ₩155,575 | ₩149,290 | 105,425 |
| 2026. 06. 29. | ₩145,290 | -1.27% | ₩140,402.85 | ₩145,960 | ₩137,060 | 161,803 |
| 2026. 06. 25. | ₩160,440 | +5.53% | ₩145,864.49 | ₩169,000 | ₩157,090 | 176,967 |
| 2026. 06. 24. | ₩152,030 | -3.91% | ₩146,286.45 | ₩155,000 | ₩145,520 | 303,188 |
| 2026. 06. 23. | ₩158,210 | -5.29% | ₩172,904.83 | ₩173,800 | ₩158,210 | 346,263 |
| 2026. 06. 22. | ₩167,055 | +4.24% | ₩165,640.98 | ₩167,055 | ₩156,250 | 156,834 |
| 2026. 06. 18. | ₩151,930 | +4.62% | ₩144,938.27 | ₩151,930 | ₩149,000 | 159,939 |
| 2026. 06. 17. | ₩145,220 | -6.51% | ₩138,523.29 | ₩149,955 | ₩138,750 | 408,644 |
| 2026. 06. 16. | ₩155,330 | +2.1% | ₩156,032.58 | ₩166,000 | ₩151,995 | 185,044 |
| 2026. 06. 15. | ₩152,140 | +11.69% | ₩140,670.87 | ₩152,325 | ₩144,460 | 127,944 |
| 2026. 06. 11. | ₩124,360 | -1.53% | ₩120,507.46 | ₩124,685 | ₩114,905 | 367,366 |
| 2026. 06. 10. | ₩126,295 | -7.67% | ₩128,970.02 | ₩131,955 | ₩122,050 | 147,852 |
| 2026. 06. 09. | ₩136,780 | +9.06% | ₩131,945.48 | ₩137,165 | ₩130,995 | 265,322 |
| 2026. 06. 08. | ₩125,420 | -15.05% | ₩122,076.05 | ₩134,065 | ₩120,000 | 392,980 |
| 2026. 06. 04. | ₩154,600 | +11.57% | ₩159,476.48 | ₩154,700 | ₩148,000 | 314,527 |
| 2026. 06. 01. | ₩134,955 | +0.64% | ₩131,869.14 | ₩137,720 | ₩133,335 | 118,152 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.