가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,665
기간 수익률
-2,820 (-17.11%)
거래량
197.7K
2026-09-17시 ₩13,485 고 ₩13,745 저 ₩13,485 종 ₩13,665MA5 ₩13,660MA20 ₩14,301MA60 ₩17,217
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 480040
- ISIN
- KR7480040005
- 유형
- ETF
- 기초지수
- Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index
- 기초지수 종가
- 2,079.29
- 상장좌수
- 13,600,000
- 거래량
- 197,743
- 거래대금
- ₩27.02억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,665 | +2.44% | ₩13,636.46 | ₩13,745 | ₩13,485 | 197,743 |
| 2026. 09. 16. | ₩13,340 | +1.18% | ₩13,387 | ₩13,480 | ₩13,220 | 169,426 |
| 2026. 09. 15. | ₩13,185 | -3.65% | ₩13,253.4 | ₩13,460 | ₩13,130 | 198,177 |
| 2026. 09. 14. | ₩13,685 | -1.08% | ₩13,974.8 | ₩13,890 | ₩13,450 | 125,869 |
| 2026. 09. 10. | ₩14,425 | -0.1% | ₩14,437.76 | ₩14,545 | ₩14,410 | 182,290 |
| 2026. 09. 09. | ₩14,440 | -0.28% | ₩14,320.12 | ₩14,500 | ₩14,325 | 215,036 |
| 2026. 09. 08. | ₩14,480 | +1.61% | ₩14,232.28 | ₩14,635 | ₩14,250 | 245,099 |
| 2026. 09. 07. | ₩14,250 | +2.11% | ₩14,178.9 | ₩14,425 | ₩14,150 | 160,985 |
| 2026. 09. 03. | ₩13,840 | +0.62% | ₩13,880.19 | ₩13,970 | ₩13,772 | 176,827 |
| 2026. 09. 02. | ₩13,755 | -3.07% | ₩13,851.09 | ₩13,995 | ₩13,750 | 214,460 |
| 2026. 09. 01. | ₩14,190 | +0.35% | ₩14,164.14 | ₩14,280 | ₩14,055 | 122,385 |
| 2026. 08. 31. | ₩14,140 | -2.04% | ₩14,038.46 | ₩14,170 | ₩13,890 | 182,073 |
| 2026. 08. 27. | ₩14,650 | +1.95% | ₩14,398.4 | ₩14,800 | ₩14,530 | 100,013 |
| 2026. 08. 26. | ₩14,370 | +0.1% | ₩14,391.63 | ₩14,450 | ₩14,280 | 118,614 |
| 2026. 08. 25. | ₩14,355 | +0.77% | ₩14,179.94 | ₩14,360 | ₩13,850 | 183,601 |
| 2026. 08. 24. | ₩14,245 | -3.1% | ₩14,551.9 | ₩14,705 | ₩14,230 | 199,185 |
| 2026. 08. 20. | ₩14,830 | -0.3% | ₩14,614.03 | ₩14,892 | ₩14,650 | 222,420 |
| 2026. 08. 19. | ₩14,875 | -4.62% | ₩14,967.88 | ₩15,200 | ₩14,795 | 240,037 |
| 2026. 08. 18. | ₩15,595 | -0.32% | ₩15,910.42 | ₩15,880 | ₩15,575 | 271,573 |
| 2026. 08. 13. | ₩15,700 | +1.65% | ₩15,643.44 | ₩15,720 | ₩15,545 | 198,510 |
| 2026. 08. 12. | ₩15,910 | +0.95% | ₩15,210.2 | ₩15,910 | ₩15,730 | 358,950 |
| 2026. 08. 11. | ₩15,760 | -2.38% | ₩15,542.43 | ₩15,905 | ₩15,560 | 311,311 |
| 2026. 08. 10. | ₩16,145 | +2.57% | ₩16,020.57 | ₩16,165 | ₩15,920 | 226,240 |
| 2026. 08. 06. | ₩15,595 | -2.9% | ₩15,675.52 | ₩16,045 | ₩15,470 | 114,497 |
| 2026. 08. 05. | ₩16,060 | +3.65% | ₩15,891.69 | ₩16,355 | ₩15,895 | 202,413 |
| 2026. 08. 04. | ₩15,495 | -0.23% | ₩15,310.02 | ₩15,840 | ₩15,100 | 187,272 |
| 2026. 08. 03. | ₩15,530 | -1.96% | ₩15,215.17 | ₩15,860 | ₩15,470 | 162,931 |
| 2026. 07. 30. | ₩14,450 | -2.63% | ₩14,312.91 | ₩14,840 | ₩14,180 | 168,381 |
| 2026. 07. 29. | ₩14,840 | -5.08% | ₩15,222.05 | ₩15,690 | ₩14,475 | 396,460 |
| 2026. 07. 28. | ₩15,635 | -8.03% | ₩16,140.64 | ₩16,315 | ₩15,600 | 187,380 |
| 2026. 07. 27. | ₩17,000 | -0.79% | ₩16,562.27 | ₩17,125 | ₩16,740 | 106,519 |
| 2026. 07. 23. | ₩17,370 | +1.88% | ₩17,289.15 | ₩17,650 | ₩17,300 | 97,570 |
| 2026. 07. 22. | ₩17,050 | +1.01% | ₩17,369.99 | ₩17,750 | ₩17,050 | 158,407 |
| 2026. 07. 21. | ₩16,880 | +2.9% | ₩16,461.24 | ₩16,880 | ₩16,400 | 231,711 |
| 2026. 07. 20. | ₩16,405 | -5.88% | ₩16,383.75 | ₩16,785 | ₩16,315 | 308,455 |
| 2026. 07. 15. | ₩18,265 | +3.37% | ₩17,860.14 | ₩18,280 | ₩18,035 | 147,256 |
| 2026. 07. 14. | ₩17,670 | -2.02% | ₩17,458.93 | ₩17,695 | ₩17,110 | 382,075 |
| 2026. 07. 13. | ₩18,600 | -2.13% | ₩18,428.54 | ₩19,110 | ₩18,580 | 316,123 |
| 2026. 07. 09. | ₩18,680 | +4.04% | ₩18,520.65 | ₩18,767 | ₩18,450 | 154,573 |
| 2026. 07. 08. | ₩17,955 | -4.77% | ₩18,029.04 | ₩18,795 | ₩17,215 | 278,580 |
| 2026. 07. 07. | ₩18,855 | -4.12% | ₩19,290.51 | ₩20,235 | ₩18,710 | 327,493 |
| 2026. 07. 06. | ₩19,665 | +1.76% | ₩18,953.01 | ₩19,800 | ₩19,325 | 227,168 |
| 2026. 07. 02. | ₩20,575 | -4.99% | ₩20,380.65 | ₩21,380 | ₩20,280 | 426,495 |
| 2026. 07. 01. | ₩21,655 | +1.81% | ₩21,786.61 | ₩21,840 | ₩21,425 | 155,382 |
| 2026. 06. 30. | ₩21,270 | +2.56% | ₩21,028.31 | ₩21,330 | ₩20,890 | 209,866 |
| 2026. 06. 29. | ₩20,740 | -1.21% | ₩20,429.48 | ₩21,100 | ₩20,340 | 214,314 |
| 2026. 06. 25. | ₩21,450 | +3.4% | ₩20,416.81 | ₩22,400 | ₩21,355 | 193,731 |
| 2026. 06. 24. | ₩20,745 | -1.45% | ₩20,356.53 | ₩20,820 | ₩20,265 | 354,795 |
| 2026. 06. 23. | ₩21,050 | -2.75% | ₩22,108.49 | ₩22,090 | ₩20,985 | 240,857 |
| 2026. 06. 22. | ₩21,645 | +1.74% | ₩21,543.65 | ₩21,645 | ₩21,140 | 228,922 |
| 2026. 06. 18. | ₩20,955 | +2.19% | ₩20,380.15 | ₩21,100 | ₩20,510 | 207,769 |
| 2026. 06. 17. | ₩20,505 | -2.98% | ₩19,954.49 | ₩20,585 | ₩20,190 | 400,615 |
| 2026. 06. 16. | ₩21,135 | -0.26% | ₩21,048.31 | ₩21,330 | ₩20,940 | 148,784 |
| 2026. 06. 15. | ₩21,190 | +5.27% | ₩20,336.09 | ₩21,195 | ₩20,450 | 143,898 |
| 2026. 06. 11. | ₩20,130 | -0.05% | ₩19,145.09 | ₩20,235 | ₩19,500 | 334,204 |
| 2026. 06. 10. | ₩20,140 | -4.73% | ₩20,381.38 | ₩20,715 | ₩20,020 | 189,922 |
| 2026. 06. 09. | ₩21,140 | +4.86% | ₩20,581.74 | ₩21,140 | ₩20,500 | 93,515 |
| 2026. 06. 08. | ₩20,160 | -7.29% | ₩19,813.13 | ₩21,550 | ₩19,500 | 414,477 |
| 2026. 06. 04. | ₩22,090 | +5.59% | ₩22,428.62 | ₩22,300 | ₩20,920 | 326,579 |
| 2026. 06. 01. | ₩20,640 | +0.44% | ₩20,292.01 | ₩20,765 | ₩20,360 | 210,977 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.