가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩97,055
기간 수익률
+23,360 (+31.70%)
거래량
638.9K
2026-09-17시 ₩97,800 고 ₩98,265 저 ₩96,840 종 ₩97,055MA5 ₩97,804MA20 ₩99,292MA60 ₩110,502
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 442580
- ISIN
- KR7442580007
- 유형
- ETF
- 기초지수
- iSelect 글로벌HBM반도체 지수
- 기초지수 종가
- 24,819.5
- 상장좌수
- 16,870,000
- 거래량
- 638,935
- 거래대금
- ₩621.84억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩97,055 | -0.04% | ₩96,709.03 | ₩98,265 | ₩96,840 | 638,935 |
| 2026. 09. 16. | ₩97,095 | +2.07% | ₩96,757.88 | ₩97,095 | ₩94,705 | 720,887 |
| 2026. 09. 15. | ₩95,125 | -0.59% | ₩94,950.38 | ₩96,345 | ₩94,250 | 273,760 |
| 2026. 09. 14. | ₩95,690 | -5.28% | ₩97,663.67 | ₩97,445 | ₩95,610 | 198,626 |
| 2026. 09. 10. | ₩104,055 | +0.16% | ₩104,304.54 | ₩104,875 | ₩102,400 | 347,295 |
| 2026. 09. 09. | ₩103,885 | +0.62% | ₩103,648.21 | ₩105,175 | ₩102,420 | 448,164 |
| 2026. 09. 08. | ₩103,240 | +0.73% | ₩102,730.91 | ₩106,600 | ₩102,575 | 843,470 |
| 2026. 09. 07. | ₩102,490 | +5.68% | ₩102,490.94 | ₩102,750 | ₩100,800 | 426,767 |
| 2026. 09. 03. | ₩95,060 | +0.11% | ₩95,277.03 | ₩97,910 | ₩93,420 | 345,164 |
| 2026. 09. 02. | ₩94,960 | -4.07% | ₩95,364.07 | ₩96,550 | ₩94,910 | 328,157 |
| 2026. 09. 01. | ₩98,985 | +1.58% | ₩98,969.56 | ₩99,360 | ₩97,340 | 314,293 |
| 2026. 08. 31. | ₩97,450 | +0.04% | ₩97,657.46 | ₩97,450 | ₩93,855 | 548,469 |
| 2026. 08. 27. | ₩101,310 | +2.44% | ₩100,356.43 | ₩103,165 | ₩100,235 | 509,568 |
| 2026. 08. 26. | ₩98,900 | -0.28% | ₩99,265.66 | ₩100,215 | ₩97,650 | 551,625 |
| 2026. 08. 25. | ₩99,180 | +0.96% | ₩98,108.61 | ₩99,210 | ₩94,050 | 692,515 |
| 2026. 08. 24. | ₩98,240 | -5.17% | ₩99,874.04 | ₩102,935 | ₩98,050 | 355,503 |
| 2026. 08. 20. | ₩101,965 | +5.73% | ₩101,104 | ₩102,510 | ₩97,400 | 996,051 |
| 2026. 08. 19. | ₩96,440 | -7.45% | ₩97,322.66 | ₩99,555 | ₩96,000 | 541,394 |
| 2026. 08. 18. | ₩104,205 | +1.2% | ₩105,761.11 | ₩110,125 | ₩103,182 | 748,992 |
| 2026. 08. 13. | ₩100,500 | +4.93% | ₩100,395.69 | ₩101,855 | ₩99,780 | 706,884 |
| 2026. 08. 12. | ₩95,780 | +3.68% | ₩95,353.39 | ₩97,015 | ₩92,715 | 506,681 |
| 2026. 08. 11. | ₩92,380 | +0.15% | ₩92,024.63 | ₩93,360 | ₩89,955 | 642,643 |
| 2026. 08. 10. | ₩92,245 | -0.07% | ₩91,921.31 | ₩94,115 | ₩91,250 | 735,861 |
| 2026. 08. 06. | ₩92,495 | -7.38% | ₩93,920.97 | ₩96,740 | ₩92,085 | 1,091,325 |
| 2026. 08. 05. | ₩99,870 | +5.56% | ₩98,879.75 | ₩100,780 | ₩97,850 | 1,109,782 |
| 2026. 08. 04. | ₩94,610 | +0.61% | ₩93,694.02 | ₩95,360 | ₩89,610 | 1,244,137 |
| 2026. 08. 03. | ₩94,035 | -9.38% | ₩92,735.78 | ₩98,050 | ₩93,650 | 760,023 |
| 2026. 07. 30. | ₩81,025 | -5.29% | ₩81,010.26 | ₩86,815 | ₩79,875 | 3,899,162 |
| 2026. 07. 29. | ₩85,550 | -7.66% | ₩86,863.05 | ₩94,835 | ₩79,025 | 1,896,468 |
| 2026. 07. 28. | ₩92,645 | -13.11% | ₩95,313.69 | ₩98,450 | ₩92,240 | 757,874 |
| 2026. 07. 27. | ₩106,620 | +0.68% | ₩104,284 | ₩106,885 | ₩102,650 | 1,104,017 |
| 2026. 07. 23. | ₩109,990 | +2.79% | ₩109,757.19 | ₩111,995 | ₩107,550 | 585,605 |
| 2026. 07. 22. | ₩107,005 | +1.02% | ₩108,813.33 | ₩113,675 | ₩107,000 | 695,904 |
| 2026. 07. 21. | ₩105,920 | +6.05% | ₩102,858.56 | ₩106,140 | ₩99,770 | 872,612 |
| 2026. 07. 20. | ₩99,880 | -6.56% | ₩100,240.26 | ₩104,735 | ₩99,000 | 909,079 |
| 2026. 07. 15. | ₩118,205 | +6.27% | ₩116,455.24 | ₩120,145 | ₩116,360 | 1,042,896 |
| 2026. 07. 14. | ₩111,230 | +2.42% | ₩110,101.2 | ₩111,925 | ₩103,520 | 1,802,021 |
| 2026. 07. 13. | ₩108,600 | -8.64% | ₩112,212.52 | ₩119,815 | ₩108,500 | 1,644,215 |
| 2026. 07. 09. | ₩117,870 | +6.1% | ₩116,429.9 | ₩120,160 | ₩113,205 | 2,218,038 |
| 2026. 07. 08. | ₩111,095 | -6.22% | ₩113,257.17 | ₩120,860 | ₩111,095 | 2,167,528 |
| 2026. 07. 07. | ₩118,465 | -7.12% | ₩121,447.01 | ₩123,950 | ₩114,995 | 1,701,847 |
| 2026. 07. 06. | ₩127,550 | -0.66% | ₩125,294.79 | ₩132,395 | ₩124,025 | 1,422,803 |
| 2026. 07. 02. | ₩126,275 | -10.81% | ₩126,736.74 | ₩133,740 | ₩124,780 | 1,732,130 |
| 2026. 07. 01. | ₩141,575 | -2.2% | ₩142,699.54 | ₩147,285 | ₩139,655 | 1,042,092 |
| 2026. 06. 30. | ₩144,755 | +2.52% | ₩143,095.05 | ₩147,380 | ₩139,450 | 1,139,875 |
| 2026. 06. 29. | ₩141,200 | -2.16% | ₩139,055.77 | ₩142,160 | ₩136,545 | 1,651,512 |
| 2026. 06. 25. | ₩151,625 | +10.28% | ₩141,383.24 | ₩153,355 | ₩146,155 | 2,447,228 |
| 2026. 06. 24. | ₩137,495 | +0.86% | ₩135,109.13 | ₩140,280 | ₩131,550 | 1,767,803 |
| 2026. 06. 23. | ₩136,320 | -7.89% | ₩141,296.63 | ₩151,070 | ₩135,500 | 2,182,096 |
| 2026. 06. 22. | ₩148,000 | +3.43% | ₩145,955.8 | ₩148,055 | ₩140,595 | 2,594,108 |
| 2026. 06. 18. | ₩140,550 | +4.05% | ₩137,829.35 | ₩140,780 | ₩136,565 | 1,495,624 |
| 2026. 06. 17. | ₩135,085 | +1.06% | ₩132,257.4 | ₩135,100 | ₩129,200 | 1,243,906 |
| 2026. 06. 16. | ₩133,665 | +3.12% | ₩133,704.25 | ₩134,445 | ₩130,100 | 1,320,313 |
| 2026. 06. 15. | ₩129,620 | +5.68% | ₩126,432.62 | ₩130,575 | ₩128,860 | 1,587,490 |
| 2026. 06. 11. | ₩115,500 | +1.22% | ₩114,023.62 | ₩117,155 | ₩109,725 | 2,312,960 |
| 2026. 06. 10. | ₩114,110 | -6.06% | ₩115,298.13 | ₩118,255 | ₩112,000 | 1,079,804 |
| 2026. 06. 09. | ₩121,475 | +11% | ₩119,202.69 | ₩121,770 | ₩114,150 | 1,681,989 |
| 2026. 06. 08. | ₩109,440 | -8.65% | ₩108,445.79 | ₩115,995 | ₩106,560 | 2,236,289 |
| 2026. 06. 04. | ₩129,175 | +1.17% | ₩130,011.59 | ₩131,035 | ₩127,000 | 1,673,103 |
| 2026. 06. 01. | ₩125,370 | +5.11% | ₩123,370.35 | ₩127,995 | ₩119,285 | 2,049,488 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.