가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩58,005
기간 수익률
+3,605 (+6.63%)
거래량
168.2K
2026-09-17시 ₩58,680 고 ₩58,900 저 ₩57,540 종 ₩58,005MA5 ₩58,239MA20 ₩57,710MA60 ₩62,840
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 469150
- ISIN
- KR7469150007
- 유형
- ETF
- 기초지수
- FnGuide AI반도체 TOP3+ 지수
- 기초지수 종가
- 7,348.96
- 상장좌수
- 18,500,000
- 거래량
- 168,209
- 거래대금
- ₩97.92억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩58,005 | -0.08% | ₩57,951.47 | ₩58,900 | ₩57,540 | 168,209 |
| 2026. 09. 16. | ₩58,050 | +2.86% | ₩58,165.74 | ₩58,080 | ₩55,765 | 265,300 |
| 2026. 09. 15. | ₩56,435 | -0.37% | ₩56,434.43 | ₩57,550 | ₩55,885 | 404,799 |
| 2026. 09. 14. | ₩56,645 | -4.45% | ₩56,674.68 | ₩58,010 | ₩56,555 | 328,714 |
| 2026. 09. 10. | ₩62,060 | +0.04% | ₩62,089.93 | ₩63,130 | ₩60,370 | 837,933 |
| 2026. 09. 09. | ₩62,035 | +2.28% | ₩61,847.8 | ₩62,520 | ₩60,655 | 668,983 |
| 2026. 09. 08. | ₩60,650 | +1% | ₩60,461.5 | ₩62,910 | ₩60,375 | 688,058 |
| 2026. 09. 07. | ₩60,050 | +5.35% | ₩60,362.11 | ₩60,265 | ₩59,365 | 360,512 |
| 2026. 09. 03. | ₩54,705 | -1.16% | ₩54,685.5 | ₩56,150 | ₩53,365 | 543,653 |
| 2026. 09. 02. | ₩55,345 | -2.47% | ₩55,337.36 | ₩56,180 | ₩54,630 | 311,727 |
| 2026. 09. 01. | ₩56,745 | -0.6% | ₩56,824 | ₩57,370 | ₩55,815 | 563,991 |
| 2026. 08. 31. | ₩57,090 | +0.17% | ₩57,300.61 | ₩57,145 | ₩53,960 | 621,797 |
| 2026. 08. 27. | ₩58,100 | +1.78% | ₩58,281.53 | ₩59,150 | ₩57,200 | 425,424 |
| 2026. 08. 26. | ₩57,085 | +0.51% | ₩57,110.02 | ₩57,770 | ₩55,955 | 302,105 |
| 2026. 08. 25. | ₩56,795 | +2.23% | ₩56,806.46 | ₩56,795 | ₩52,360 | 324,533 |
| 2026. 08. 24. | ₩55,555 | -3.84% | ₩55,466.01 | ₩57,775 | ₩55,305 | 277,537 |
| 2026. 08. 20. | ₩58,500 | +6.69% | ₩58,392.24 | ₩58,730 | ₩55,830 | 349,622 |
| 2026. 08. 19. | ₩54,830 | -5.95% | ₩54,924.19 | ₩56,735 | ₩53,720 | 719,844 |
| 2026. 08. 18. | ₩58,300 | -0.22% | ₩58,219.21 | ₩61,880 | ₩57,580 | 687,982 |
| 2026. 08. 13. | ₩57,225 | +4.39% | ₩57,393.63 | ₩58,050 | ₩56,550 | 556,560 |
| 2026. 08. 12. | ₩54,820 | +4.27% | ₩54,923.77 | ₩55,630 | ₩52,595 | 377,347 |
| 2026. 08. 11. | ₩52,575 | +2.63% | ₩52,579.49 | ₩52,825 | ₩49,980 | 456,278 |
| 2026. 08. 10. | ₩51,230 | +3.18% | ₩51,183.58 | ₩51,745 | ₩49,650 | 359,330 |
| 2026. 08. 06. | ₩50,810 | -6.43% | ₩50,812.98 | ₩53,340 | ₩50,440 | 616,801 |
| 2026. 08. 05. | ₩54,300 | +3.91% | ₩54,181.76 | ₩55,440 | ₩53,365 | 558,479 |
| 2026. 08. 04. | ₩52,255 | +1.53% | ₩52,078.45 | ₩53,060 | ₩49,330 | 967,172 |
| 2026. 08. 03. | ₩51,470 | -7.95% | ₩51,466.7 | ₩53,500 | ₩50,000 | 1,069,693 |
| 2026. 07. 30. | ₩43,015 | -3.49% | ₩43,103.67 | ₩46,950 | ₩42,100 | 4,249,728 |
| 2026. 07. 29. | ₩44,570 | -8.07% | ₩44,597.07 | ₩49,935 | ₩40,205 | 2,318,710 |
| 2026. 07. 28. | ₩48,480 | -13.59% | ₩48,354.09 | ₩52,205 | ₩48,360 | 1,048,568 |
| 2026. 07. 27. | ₩56,105 | +2.06% | ₩55,988.03 | ₩56,295 | ₩53,745 | 755,066 |
| 2026. 07. 23. | ₩59,505 | +3.19% | ₩59,585.01 | ₩59,930 | ₩57,355 | 535,133 |
| 2026. 07. 22. | ₩57,665 | -0.89% | ₩57,604.57 | ₩62,300 | ₩57,530 | 505,642 |
| 2026. 07. 21. | ₩58,180 | +3.3% | ₩58,271.31 | ₩59,125 | ₩55,495 | 984,547 |
| 2026. 07. 20. | ₩56,320 | -5.83% | ₩56,436.98 | ₩60,080 | ₩55,800 | 1,429,531 |
| 2026. 07. 15. | ₩66,500 | +13.63% | ₩66,402.88 | ₩67,580 | ₩62,285 | 1,523,785 |
| 2026. 07. 14. | ₩58,525 | +1.88% | ₩58,721.56 | ₩59,620 | ₩53,745 | 3,063,726 |
| 2026. 07. 13. | ₩57,445 | -10.87% | ₩57,385.68 | ₩65,310 | ₩57,380 | 1,613,048 |
| 2026. 07. 09. | ₩62,210 | +4.04% | ₩62,367.31 | ₩64,440 | ₩59,655 | 1,100,151 |
| 2026. 07. 08. | ₩59,795 | -5.68% | ₩59,773.14 | ₩65,400 | ₩59,380 | 1,857,789 |
| 2026. 07. 07. | ₩63,395 | -7.05% | ₩63,836.8 | ₩68,200 | ₩61,425 | 1,108,772 |
| 2026. 07. 06. | ₩68,205 | -1.79% | ₩68,187.38 | ₩70,900 | ₩65,785 | 1,199,597 |
| 2026. 07. 02. | ₩65,545 | -11.62% | ₩65,032.85 | ₩69,770 | ₩64,625 | 1,738,549 |
| 2026. 07. 01. | ₩74,165 | -3.24% | ₩73,874.5 | ₩77,850 | ₩72,855 | 831,567 |
| 2026. 06. 30. | ₩76,650 | +1.79% | ₩76,497.25 | ₩78,100 | ₩73,470 | 1,151,661 |
| 2026. 06. 29. | ₩75,305 | -1.89% | ₩74,977.24 | ₩76,755 | ₩73,070 | 959,119 |
| 2026. 06. 25. | ₩80,990 | +5.52% | ₩80,973.82 | ₩81,665 | ₩79,320 | 2,014,296 |
| 2026. 06. 24. | ₩76,755 | +3.1% | ₩76,658.71 | ₩78,170 | ₩72,810 | 3,977,225 |
| 2026. 06. 23. | ₩74,450 | -12.05% | ₩73,949.31 | ₩84,400 | ₩74,110 | 2,716,809 |
| 2026. 06. 22. | ₩84,650 | +3.35% | ₩85,029.68 | ₩85,315 | ₩80,905 | 1,779,302 |
| 2026. 06. 18. | ₩83,790 | +2.77% | ₩83,967.18 | ₩84,005 | ₩81,050 | 1,596,235 |
| 2026. 06. 17. | ₩81,530 | +1.44% | ₩81,864.55 | ₩81,605 | ₩79,040 | 1,131,550 |
| 2026. 06. 16. | ₩80,375 | -1.54% | ₩80,742.99 | ₩83,755 | ₩79,590 | 1,203,426 |
| 2026. 06. 15. | ₩81,630 | +1.49% | ₩81,619.16 | ₩83,680 | ₩80,930 | 1,200,327 |
| 2026. 06. 11. | ₩74,900 | +3.93% | ₩74,748.8 | ₩75,455 | ₩68,910 | 1,645,136 |
| 2026. 06. 10. | ₩72,065 | -5.83% | ₩71,927.69 | ₩76,460 | ₩70,085 | 1,205,801 |
| 2026. 06. 09. | ₩76,525 | +12.54% | ₩76,308.01 | ₩76,525 | ₩70,165 | 1,512,590 |
| 2026. 06. 08. | ₩68,000 | -9.27% | ₩67,903.19 | ₩72,165 | ₩66,460 | 2,179,220 |
| 2026. 06. 04. | ₩80,825 | +1.67% | ₩80,910.62 | ₩82,285 | ₩78,365 | 1,822,473 |
| 2026. 06. 01. | ₩80,660 | +3.06% | ₩80,429.99 | ₩80,950 | ₩78,200 | 2,588,099 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.