가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩75,655
기간 수익률
+7,980 (+11.79%)
거래량
84.9K
2026-09-17시 ₩75,795 고 ₩76,010 저 ₩75,340 종 ₩75,655MA5 ₩75,103MA20 ₩76,364MA60 ₩84,086
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 446770
- ISIN
- KR7446770000
- 유형
- ETF
- 기초지수
- Solactive Global Semiconductor TOP4 Plus Price Return Index
- 기초지수 종가
- 14,150.86
- 상장좌수
- 20,200,000
- 거래량
- 84,902
- 거래대금
- ₩64.18억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩75,655 | +1.31% | ₩75,297.26 | ₩76,010 | ₩75,340 | 84,902 |
| 2026. 09. 16. | ₩74,675 | +1.67% | ₩74,338.93 | ₩74,765 | ₩73,250 | 266,192 |
| 2026. 09. 15. | ₩73,445 | -0.78% | ₩73,210.15 | ₩73,780 | ₩72,830 | 88,575 |
| 2026. 09. 14. | ₩74,025 | -3.18% | ₩75,614.22 | ₩76,460 | ₩73,565 | 110,625 |
| 2026. 09. 10. | ₩77,715 | -0.66% | ₩77,810.74 | ₩78,550 | ₩76,895 | 48,055 |
| 2026. 09. 09. | ₩78,230 | +0.91% | ₩78,161.41 | ₩78,740 | ₩77,200 | 91,251 |
| 2026. 09. 08. | ₩77,525 | +0.47% | ₩77,154.82 | ₩78,820 | ₩77,000 | 133,407 |
| 2026. 09. 07. | ₩77,160 | +3.1% | ₩76,855.63 | ₩77,570 | ₩76,200 | 114,246 |
| 2026. 09. 03. | ₩74,180 | +0.48% | ₩74,262.16 | ₩74,890 | ₩73,580 | 43,106 |
| 2026. 09. 02. | ₩73,825 | -2.79% | ₩74,050.26 | ₩75,180 | ₩73,730 | 44,681 |
| 2026. 09. 01. | ₩75,940 | +0.5% | ₩75,701.18 | ₩76,100 | ₩75,020 | 48,261 |
| 2026. 08. 31. | ₩75,560 | -1.26% | ₩75,197.65 | ₩76,990 | ₩73,700 | 59,096 |
| 2026. 08. 27. | ₩77,550 | +1.73% | ₩76,155.68 | ₩78,870 | ₩76,760 | 63,052 |
| 2026. 08. 26. | ₩76,230 | +0.4% | ₩76,120.81 | ₩76,715 | ₩75,530 | 85,782 |
| 2026. 08. 25. | ₩75,930 | +0.33% | ₩75,254.66 | ₩75,930 | ₩73,500 | 71,436 |
| 2026. 08. 24. | ₩75,680 | -2.56% | ₩76,457.44 | ₩77,940 | ₩75,465 | 70,491 |
| 2026. 08. 20. | ₩77,815 | +2.44% | ₩77,013.31 | ₩78,095 | ₩75,965 | 100,987 |
| 2026. 08. 19. | ₩75,960 | -5.16% | ₩76,539.55 | ₩77,950 | ₩75,740 | 79,454 |
| 2026. 08. 18. | ₩80,090 | -0.81% | ₩81,146.48 | ₩82,505 | ₩79,765 | 91,956 |
| 2026. 08. 13. | ₩80,095 | +2.76% | ₩79,867.58 | ₩80,380 | ₩79,695 | 78,162 |
| 2026. 08. 12. | ₩77,945 | +2.01% | ₩77,577.24 | ₩78,445 | ₩76,665 | 65,883 |
| 2026. 08. 11. | ₩76,410 | -1.18% | ₩75,985.44 | ₩76,935 | ₩75,290 | 106,526 |
| 2026. 08. 10. | ₩77,325 | +1.37% | ₩76,941.59 | ₩77,840 | ₩76,400 | 79,429 |
| 2026. 08. 06. | ₩76,360 | -3.6% | ₩76,586.49 | ₩78,455 | ₩75,800 | 216,799 |
| 2026. 08. 05. | ₩79,210 | +4.02% | ₩78,600.15 | ₩79,685 | ₩78,300 | 117,965 |
| 2026. 08. 04. | ₩76,150 | +1.21% | ₩75,645.37 | ₩77,255 | ₩73,545 | 188,409 |
| 2026. 08. 03. | ₩75,240 | -5.26% | ₩74,724.99 | ₩79,415 | ₩74,900 | 168,489 |
| 2026. 07. 30. | ₩68,535 | -2.93% | ₩68,446.16 | ₩71,895 | ₩67,210 | 733,648 |
| 2026. 07. 29. | ₩70,730 | -5.06% | ₩71,803.99 | ₩76,200 | ₩67,790 | 512,091 |
| 2026. 07. 28. | ₩74,500 | -10.37% | ₩75,930.35 | ₩79,885 | ₩74,500 | 251,166 |
| 2026. 07. 27. | ₩83,115 | +1.5% | ₩81,761.51 | ₩85,000 | ₩80,775 | 235,711 |
| 2026. 07. 23. | ₩85,935 | +3.1% | ₩85,163.5 | ₩86,685 | ₩83,950 | 283,253 |
| 2026. 07. 22. | ₩83,350 | +0.06% | ₩84,218.45 | ₩86,915 | ₩82,985 | 291,953 |
| 2026. 07. 21. | ₩83,300 | +3.37% | ₩81,658.83 | ₩83,495 | ₩79,840 | 185,511 |
| 2026. 07. 20. | ₩80,585 | -4.77% | ₩80,662.06 | ₩83,710 | ₩79,895 | 236,475 |
| 2026. 07. 15. | ₩89,795 | +4.06% | ₩87,963.26 | ₩91,235 | ₩88,745 | 459,063 |
| 2026. 07. 14. | ₩86,295 | +1.48% | ₩84,966.72 | ₩86,580 | ₩78,660 | 453,489 |
| 2026. 07. 13. | ₩85,040 | -6.04% | ₩86,598.59 | ₩90,900 | ₩85,040 | 442,326 |
| 2026. 07. 09. | ₩90,640 | +4.63% | ₩89,907.51 | ₩91,365 | ₩88,265 | 376,378 |
| 2026. 07. 08. | ₩86,625 | -4.73% | ₩86,968.39 | ₩91,895 | ₩86,625 | 479,389 |
| 2026. 07. 07. | ₩90,925 | -2.56% | ₩91,897.06 | ₩93,600 | ₩88,515 | 593,651 |
| 2026. 07. 06. | ₩93,315 | -1.43% | ₩92,166.12 | ₩96,255 | ₩92,000 | 353,730 |
| 2026. 07. 02. | ₩93,120 | -7.72% | ₩92,816.54 | ₩97,300 | ₩92,845 | 514,286 |
| 2026. 07. 01. | ₩100,910 | +0.74% | ₩101,209.77 | ₩103,495 | ₩99,320 | 381,942 |
| 2026. 06. 30. | ₩100,165 | +2.42% | ₩99,559.95 | ₩101,310 | ₩97,700 | 324,390 |
| 2026. 06. 29. | ₩97,795 | -0.21% | ₩96,635.01 | ₩98,985 | ₩94,000 | 353,520 |
| 2026. 06. 25. | ₩103,790 | +5.56% | ₩101,126.45 | ₩104,235 | ₩100,880 | 454,259 |
| 2026. 06. 24. | ₩98,325 | -1.2% | ₩96,944.04 | ₩99,405 | ₩95,190 | 822,494 |
| 2026. 06. 23. | ₩99,520 | -5.25% | ₩100,454.96 | ₩105,420 | ₩97,925 | 611,773 |
| 2026. 06. 22. | ₩105,035 | +2.76% | ₩105,096.8 | ₩105,035 | ₩101,010 | 809,073 |
| 2026. 06. 18. | ₩100,090 | +3.29% | ₩98,992.44 | ₩100,385 | ₩97,065 | 642,811 |
| 2026. 06. 17. | ₩96,905 | +1.41% | ₩95,459.49 | ₩96,905 | ₩92,535 | 292,755 |
| 2026. 06. 16. | ₩95,560 | +0.8% | ₩96,013.19 | ₩96,290 | ₩94,325 | 348,773 |
| 2026. 06. 15. | ₩94,800 | +4.43% | ₩92,637.88 | ₩95,155 | ₩93,500 | 284,102 |
| 2026. 06. 11. | ₩88,105 | -0.16% | ₩87,208.53 | ₩88,580 | ₩84,760 | 443,094 |
| 2026. 06. 10. | ₩88,245 | -3.44% | ₩88,670.63 | ₩90,500 | ₩87,100 | 479,244 |
| 2026. 06. 09. | ₩91,390 | +6.64% | ₩90,513.98 | ₩91,390 | ₩87,650 | 413,081 |
| 2026. 06. 08. | ₩85,700 | -6.95% | ₩85,151.31 | ₩89,240 | ₩82,945 | 794,835 |
| 2026. 06. 04. | ₩94,410 | +0.61% | ₩94,739.97 | ₩94,915 | ₩93,190 | 386,827 |
| 2026. 06. 01. | ₩92,670 | +0.13% | ₩91,914.6 | ₩93,580 | ₩90,430 | 484,604 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.