가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,920
기간 수익률
-3,800 (-13.23%)
거래량
831.3K
2026-09-17시 ₩25,475 고 ₩25,675 저 ₩24,815 종 ₩24,920MA5 ₩24,996MA20 ₩24,301MA60 ₩24,605
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471990
- ISIN
- KR7471990002
- 유형
- ETF
- 기초지수
- iSelect AI 반도체핵심장비 지수
- 기초지수 종가
- 7,196.55
- 상장좌수
- 16,550,000
- 거래량
- 831,336
- 거래대금
- ₩210.08억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩24,920 | +0.02% | ₩24,885.99 | ₩25,675 | ₩24,815 | 831,336 |
| 2026. 09. 16. | ₩24,915 | +3.13% | ₩25,003.75 | ₩25,000 | ₩23,700 | 579,757 |
| 2026. 09. 15. | ₩24,160 | -1.59% | ₩24,155.78 | ₩24,850 | ₩23,825 | 714,497 |
| 2026. 09. 14. | ₩24,550 | -2.89% | ₩24,515.83 | ₩25,165 | ₩24,390 | 585,370 |
| 2026. 09. 10. | ₩26,435 | +1.38% | ₩26,349.11 | ₩27,470 | ₩25,235 | 1,687,369 |
| 2026. 09. 09. | ₩26,075 | +3.62% | ₩26,079.92 | ₩26,375 | ₩25,245 | 1,118,053 |
| 2026. 09. 08. | ₩25,165 | +0.4% | ₩25,083.23 | ₩26,142 | ₩25,065 | 1,322,451 |
| 2026. 09. 07. | ₩25,065 | +3.36% | ₩25,088.86 | ₩25,545 | ₩24,860 | 813,372 |
| 2026. 09. 03. | ₩23,180 | -2.69% | ₩23,203.29 | ₩24,240 | ₩22,780 | 1,063,721 |
| 2026. 09. 02. | ₩23,820 | -0.21% | ₩23,888.77 | ₩24,335 | ₩23,040 | 1,212,304 |
| 2026. 09. 01. | ₩23,870 | -2.49% | ₩23,867.56 | ₩24,265 | ₩23,665 | 740,599 |
| 2026. 08. 31. | ₩24,480 | +1.58% | ₩24,455.45 | ₩24,635 | ₩22,840 | 963,504 |
| 2026. 08. 27. | ₩24,460 | +2.88% | ₩24,505.88 | ₩24,650 | ₩23,805 | 883,162 |
| 2026. 08. 26. | ₩23,775 | -0.63% | ₩23,778.85 | ₩24,080 | ₩23,360 | 734,306 |
| 2026. 08. 25. | ₩23,925 | +6.78% | ₩23,844.11 | ₩23,925 | ₩21,390 | 1,124,767 |
| 2026. 08. 24. | ₩22,405 | -0.58% | ₩22,448.49 | ₩23,300 | ₩22,355 | 737,728 |
| 2026. 08. 20. | ₩23,975 | +0.97% | ₩24,025.48 | ₩24,275 | ₩23,540 | 1,296,942 |
| 2026. 08. 19. | ₩23,745 | -0.65% | ₩23,727.81 | ₩24,855 | ₩22,335 | 3,273,211 |
| 2026. 08. 18. | ₩23,900 | +1.44% | ₩24,002.07 | ₩25,125 | ₩23,695 | 2,438,401 |
| 2026. 08. 13. | ₩23,195 | +3.57% | ₩23,299.4 | ₩23,685 | ₩22,890 | 957,691 |
| 2026. 08. 12. | ₩22,395 | +1.56% | ₩22,444.77 | ₩22,770 | ₩21,685 | 689,938 |
| 2026. 08. 11. | ₩22,050 | +1.4% | ₩22,001.72 | ₩22,495 | ₩21,040 | 1,089,918 |
| 2026. 08. 10. | ₩21,745 | +9.49% | ₩21,667.21 | ₩21,745 | ₩19,900 | 975,441 |
| 2026. 08. 06. | ₩20,260 | -2.78% | ₩20,219.56 | ₩21,035 | ₩19,925 | 570,661 |
| 2026. 08. 05. | ₩20,840 | +4.96% | ₩20,810.04 | ₩21,155 | ₩20,165 | 840,327 |
| 2026. 08. 04. | ₩19,855 | +4.83% | ₩19,782.7 | ₩19,855 | ₩18,575 | 1,269,713 |
| 2026. 08. 03. | ₩18,940 | -2.19% | ₩18,935.87 | ₩19,580 | ₩18,325 | 1,793,882 |
| 2026. 07. 30. | ₩15,180 | -6.18% | ₩15,231.04 | ₩16,600 | ₩15,005 | 5,271,786 |
| 2026. 07. 29. | ₩16,185 | -9.15% | ₩16,274.27 | ₩18,460 | ₩14,900 | 3,699,210 |
| 2026. 07. 28. | ₩17,815 | -14.84% | ₩17,877.67 | ₩19,515 | ₩17,720 | 1,792,239 |
| 2026. 07. 27. | ₩20,920 | +1.9% | ₩20,891.71 | ₩21,190 | ₩20,240 | 2,038,848 |
| 2026. 07. 23. | ₩22,610 | +2.38% | ₩22,559.03 | ₩23,280 | ₩21,485 | 1,750,086 |
| 2026. 07. 22. | ₩22,085 | -1.63% | ₩22,103.08 | ₩24,055 | ₩22,085 | 1,544,944 |
| 2026. 07. 21. | ₩22,450 | +1.15% | ₩22,447.66 | ₩22,615 | ₩21,645 | 2,134,526 |
| 2026. 07. 20. | ₩22,195 | -8.66% | ₩22,114.68 | ₩24,330 | ₩21,815 | 3,721,089 |
| 2026. 07. 15. | ₩26,680 | +13.48% | ₩26,592.3 | ₩26,800 | ₩24,670 | 2,155,805 |
| 2026. 07. 14. | ₩23,510 | +0.94% | ₩23,531.35 | ₩23,800 | ₩21,960 | 4,317,484 |
| 2026. 07. 13. | ₩23,290 | -5.56% | ₩23,229.13 | ₩26,005 | ₩23,290 | 4,313,744 |
| 2026. 07. 09. | ₩22,670 | +6.43% | ₩22,709.38 | ₩23,080 | ₩21,460 | 2,832,891 |
| 2026. 07. 08. | ₩21,300 | -7.45% | ₩21,376.74 | ₩23,150 | ₩21,170 | 4,613,811 |
| 2026. 07. 07. | ₩23,015 | -5.17% | ₩23,118.91 | ₩24,935 | ₩22,505 | 2,634,873 |
| 2026. 07. 06. | ₩24,270 | -5.93% | ₩24,366.6 | ₩25,815 | ₩23,690 | 2,959,972 |
| 2026. 07. 02. | ₩26,455 | -10.7% | ₩26,327.16 | ₩28,335 | ₩26,240 | 3,362,607 |
| 2026. 07. 01. | ₩29,625 | +4.5% | ₩29,695.9 | ₩30,290 | ₩27,830 | 3,444,711 |
| 2026. 06. 30. | ₩28,350 | +6.38% | ₩28,278.08 | ₩28,860 | ₩26,430 | 3,628,169 |
| 2026. 06. 29. | ₩26,650 | +1.49% | ₩26,545.2 | ₩27,110 | ₩25,615 | 3,931,238 |
| 2026. 06. 25. | ₩26,780 | -0.61% | ₩26,852.7 | ₩28,305 | ₩26,570 | 1,635,672 |
| 2026. 06. 24. | ₩26,945 | +0.3% | ₩26,895.49 | ₩27,615 | ₩26,095 | 3,302,581 |
| 2026. 06. 23. | ₩26,865 | -9.51% | ₩26,725.45 | ₩29,630 | ₩26,865 | 2,780,843 |
| 2026. 06. 22. | ₩29,690 | +2.79% | ₩29,668.98 | ₩30,070 | ₩28,300 | 2,429,444 |
| 2026. 06. 18. | ₩30,370 | -1.98% | ₩30,433.66 | ₩31,195 | ₩30,030 | 1,613,871 |
| 2026. 06. 17. | ₩30,985 | -1.24% | ₩31,060.2 | ₩32,000 | ₩30,685 | 1,973,391 |
| 2026. 06. 16. | ₩31,375 | -1.89% | ₩31,218.29 | ₩32,710 | ₩30,980 | 1,767,862 |
| 2026. 06. 15. | ₩31,980 | -5.13% | ₩31,949.14 | ₩34,490 | ₩31,735 | 3,207,817 |
| 2026. 06. 11. | ₩29,850 | +7.96% | ₩29,701.05 | ₩29,850 | ₩26,510 | 2,147,527 |
| 2026. 06. 10. | ₩27,650 | -1.95% | ₩27,664.27 | ₩29,480 | ₩26,800 | 1,062,148 |
| 2026. 06. 09. | ₩28,200 | +9.09% | ₩28,135.01 | ₩28,945 | ₩26,625 | 1,622,154 |
| 2026. 06. 08. | ₩25,850 | -10.82% | ₩26,065.49 | ₩27,780 | ₩25,750 | 2,831,968 |
| 2026. 06. 04. | ₩30,795 | +3.69% | ₩30,771.59 | ₩31,595 | ₩29,535 | 1,849,159 |
| 2026. 06. 01. | ₩31,625 | +2.91% | ₩31,640.8 | ₩32,835 | ₩31,400 | 1,896,115 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.