Price chart
Daily historical · account defaults applied
Latest close
₩38,385
Period return
+545 (+1.44%)
Volume
12.0M
2026-09-22O ₩39,520 H ₩39,560 L ₩38,190 C ₩38,385MA5 ₩37,019MA20 ₩35,974MA60 ₩39,303
6M · 86 barsKRX · KRW2026-04-23 → 2026-09-22
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 396500
- ISIN
- KR7396500001
- Type
- ETF
- Underlying index
- FnGuide 반도체TOP10 지수
- Underlying index close
- 9,761.03
- Listed units
- 266,450,000
- Volume
- 12,010,385
- Trading value
- ₩468.4B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩38,385 | +0.37% | ₩38,440.69 | ₩39,560 | ₩38,190 | 12,010,385 |
| 2026. 09. 21. | ₩38,245 | +3.36% | ₩38,342.48 | ₩38,385 | ₩37,300 | 8,931,839 |
| 2026. 09. 18. | ₩37,000 | +4.03% | ₩37,147.19 | ₩37,060 | ₩36,275 | 7,144,885 |
| 2026. 09. 17. | ₩35,565 | -0.93% | ₩35,614.55 | ₩36,470 | ₩35,450 | 6,078,702 |
| 2026. 09. 16. | ₩35,900 | +3.67% | ₩35,838.85 | ₩35,900 | ₩34,485 | 6,930,926 |
| 2026. 09. 15. | ₩34,630 | -0.37% | ₩34,742.84 | ₩35,365 | ₩34,465 | 9,062,349 |
| 2026. 09. 14. | ₩34,760 | -5.01% | ₩34,926.65 | ₩35,790 | ₩34,760 | 9,140,329 |
| 2026. 09. 10. | ₩38,220 | +0.24% | ₩38,174.13 | ₩38,610 | ₩37,130 | 13,228,834 |
| 2026. 09. 09. | ₩38,130 | +2.42% | ₩38,089.63 | ₩38,560 | ₩37,375 | 9,775,400 |
| 2026. 09. 08. | ₩37,230 | +0.43% | ₩37,337.98 | ₩39,030 | ₩37,215 | 13,674,525 |
| 2026. 09. 07. | ₩37,070 | +6.1% | ₩37,191.71 | ₩37,095 | ₩36,400 | 10,811,783 |
| 2026. 09. 03. | ₩33,395 | -1.1% | ₩33,520.93 | ₩34,390 | ₩32,655 | 9,470,865 |
| 2026. 09. 02. | ₩33,765 | -3.98% | ₩33,829.37 | ₩34,565 | ₩33,765 | 8,078,689 |
| 2026. 09. 01. | ₩35,165 | +0.46% | ₩35,274.15 | ₩35,425 | ₩34,330 | 7,129,631 |
| 2026. 08. 31. | ₩35,005 | +0.3% | ₩35,124.12 | ₩35,090 | ₩33,115 | 8,477,781 |
| 2026. 08. 27. | ₩35,805 | +1.73% | ₩35,930.21 | ₩36,685 | ₩35,365 | 11,150,335 |
| 2026. 08. 26. | ₩35,195 | +0.26% | ₩35,272.22 | ₩35,775 | ₩34,565 | 8,174,677 |
| 2026. 08. 25. | ₩35,105 | +1.17% | ₩35,077.49 | ₩35,110 | ₩32,725 | 10,988,856 |
| 2026. 08. 24. | ₩34,700 | -4.85% | ₩34,695.67 | ₩36,430 | ₩34,565 | 11,369,021 |
| 2026. 08. 20. | ₩36,200 | +9.23% | ₩36,269.24 | ₩36,455 | ₩34,155 | 16,527,577 |
| 2026. 08. 19. | ₩33,140 | -7.79% | ₩33,310.33 | ₩34,510 | ₩33,060 | 17,233,970 |
| 2026. 08. 18. | ₩35,940 | -0.83% | ₩36,077.99 | ₩38,775 | ₩35,555 | 14,833,557 |
| 2026. 08. 13. | ₩35,250 | +4.79% | ₩35,502.21 | ₩36,060 | ₩34,930 | 13,568,918 |
| 2026. 08. 12. | ₩33,640 | +5.79% | ₩33,584.36 | ₩34,195 | ₩31,975 | 12,183,434 |
| 2026. 08. 11. | ₩31,800 | +2.32% | ₩31,670.69 | ₩31,960 | ₩30,150 | 10,587,847 |
| 2026. 08. 10. | ₩31,080 | +2.68% | ₩31,040.97 | ₩31,670 | ₩30,400 | 12,999,707 |
| 2026. 08. 06. | ₩31,095 | -8.26% | ₩31,136.09 | ₩33,110 | ₩31,060 | 14,366,912 |
| 2026. 08. 05. | ₩33,895 | +4.63% | ₩33,908.3 | ₩34,850 | ₩33,475 | 11,768,762 |
| 2026. 08. 04. | ₩32,395 | +2% | ₩32,482.48 | ₩32,980 | ₩30,640 | 16,789,906 |
| 2026. 08. 03. | ₩31,760 | -7.59% | ₩31,891.43 | ₩33,150 | ₩31,420 | 14,030,274 |
| 2026. 07. 30. | ₩26,440 | -4.62% | ₩26,494.95 | ₩28,940 | ₩26,000 | 29,053,588 |
| 2026. 07. 29. | ₩27,720 | -7.58% | ₩27,733.09 | ₩31,315 | ₩25,055 | 30,821,596 |
| 2026. 07. 28. | ₩29,995 | -14.54% | ₩30,037.78 | ₩32,645 | ₩29,960 | 16,295,867 |
| 2026. 07. 27. | ₩35,100 | +1.89% | ₩35,054.3 | ₩35,445 | ₩33,525 | 11,398,354 |
| 2026. 07. 23. | ₩37,700 | +2.78% | ₩37,699.52 | ₩38,260 | ₩36,555 | 12,591,393 |
| 2026. 07. 22. | ₩36,680 | -1.03% | ₩36,730.05 | ₩39,910 | ₩36,650 | 16,843,475 |
| 2026. 07. 21. | ₩37,060 | +5.03% | ₩36,977.87 | ₩37,420 | ₩34,850 | 15,286,750 |
| 2026. 07. 20. | ₩35,285 | -5.36% | ₩35,322.94 | ₩37,550 | ₩35,065 | 15,428,230 |
| 2026. 07. 15. | ₩41,685 | +10.73% | ₩41,546.55 | ₩42,575 | ₩40,380 | 12,810,846 |
| 2026. 07. 14. | ₩37,645 | +2.93% | ₩37,653.66 | ₩38,115 | ₩34,485 | 18,004,065 |
| 2026. 07. 13. | ₩36,575 | -12.77% | ₩36,602.06 | ₩41,840 | ₩36,575 | 11,239,360 |
| 2026. 07. 09. | ₩40,170 | +4.07% | ₩40,246.66 | ₩41,405 | ₩38,375 | 9,788,079 |
| 2026. 07. 08. | ₩38,600 | -6.71% | ₩38,794.48 | ₩42,395 | ₩38,430 | 18,730,719 |
| 2026. 07. 07. | ₩41,375 | -7.02% | ₩41,410.87 | ₩44,250 | ₩39,780 | 13,226,647 |
| 2026. 07. 06. | ₩44,500 | -2.63% | ₩44,427.78 | ₩46,915 | ₩43,340 | 10,459,663 |
| 2026. 07. 02. | ₩43,845 | -10.14% | ₩43,220.35 | ₩46,900 | ₩43,170 | 11,489,037 |
| 2026. 07. 01. | ₩48,790 | -4.43% | ₩49,253.78 | ₩51,770 | ₩47,985 | 8,320,171 |
| 2026. 06. 30. | ₩51,050 | +1.95% | ₩50,934.18 | ₩51,855 | ₩49,465 | 12,235,743 |
| 2026. 06. 29. | ₩50,075 | -3.01% | ₩49,935.06 | ₩51,350 | ₩48,810 | 14,859,442 |
| 2026. 06. 25. | ₩54,070 | +6.44% | ₩54,041.28 | ₩54,360 | ₩52,250 | 15,661,242 |
| 2026. 06. 24. | ₩50,800 | +3.13% | ₩50,735.18 | ₩51,562 | ₩48,095 | 22,502,730 |
| 2026. 06. 23. | ₩49,260 | -11.51% | ₩48,843 | ₩55,390 | ₩49,000 | 23,163,112 |
| 2026. 06. 22. | ₩55,670 | +3.57% | ₩55,666.27 | ₩55,670 | ₩52,530 | 18,669,776 |
| 2026. 06. 18. | ₩54,480 | +2.56% | ₩54,458.13 | ₩54,525 | ₩52,740 | 16,256,484 |
| 2026. 06. 17. | ₩53,120 | +1.28% | ₩53,221.03 | ₩53,120 | ₩51,410 | 11,600,642 |
| 2026. 06. 16. | ₩52,450 | -2.51% | ₩52,381.4 | ₩54,700 | ₩51,820 | 15,359,013 |
| 2026. 06. 15. | ₩53,800 | +1.51% | ₩53,564.61 | ₩55,105 | ₩53,405 | 13,953,182 |
| 2026. 06. 11. | ₩48,560 | +3.69% | ₩48,391.71 | ₩48,885 | ₩45,000 | 16,096,163 |
| 2026. 06. 10. | ₩46,830 | -5.22% | ₩46,708.87 | ₩49,695 | ₩45,595 | 15,301,727 |
| 2026. 06. 09. | ₩49,410 | +12.07% | ₩49,598.44 | ₩49,705 | ₩45,890 | 18,742,697 |
Data: FSC securities product prices (KRX). Close-based, not real-time.