Price chart
Daily historical · account defaults applied
Latest close
₩42,735
Period return
-16,660 (-28.05%)
Volume
427.5K
2026-11-10O ₩42,780 H ₩43,300 L ₩41,930 C ₩42,735MA5 ₩42,771MA20 ₩48,055MA60 ₩55,217
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 469150
- ISIN
- KR7469150007
- Type
- ETF
- Underlying index
- FnGuide AI반도체 TOP3+ 지수
- Underlying index close
- 5,395.46
- Listed units
- 19,500,000
- Volume
- 427,465
- Trading value
- ₩18.22B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩42,735 | +6.25% | ₩42,785.83 | ₩43,300 | ₩41,930 | 427,465 |
| 2026. 11. 09. | ₩40,220 | +1.04% | ₩40,251.59 | ₩41,790 | ₩39,225 | 890,212 |
| 2026. 11. 06. | ₩39,805 | -7.63% | ₩39,926.73 | ₩41,700 | ₩36,830 | 1,178,572 |
| 2026. 11. 05. | ₩43,095 | -10.22% | ₩43,217.98 | ₩46,160 | ₩42,780 | 730,280 |
| 2026. 11. 04. | ₩48,000 | +1.16% | ₩48,040.26 | ₩49,860 | ₩45,635 | 832,479 |
| 2026. 11. 03. | ₩47,450 | -5.53% | ₩47,507.43 | ₩48,660 | ₩47,170 | 527,885 |
| 2026. 11. 02. | ₩50,230 | +2.88% | ₩50,262.94 | ₩50,750 | ₩47,610 | 294,173 |
| 2026. 10. 30. | ₩48,825 | -5.81% | ₩48,810.61 | ₩50,200 | ₩47,830 | 505,415 |
| 2026. 10. 29. | ₩51,835 | -2.19% | ₩52,096.1 | ₩53,950 | ₩50,485 | 531,443 |
| 2026. 10. 28. | ₩52,995 | +7.87% | ₩53,007.14 | ₩53,060 | ₩50,115 | 382,300 |
| 2026. 10. 27. | ₩49,130 | +5.09% | ₩49,059.29 | ₩50,030 | ₩48,615 | 360,167 |
| 2026. 10. 26. | ₩46,750 | -2.8% | ₩46,878.02 | ₩48,040 | ₩46,660 | 167,001 |
| 2026. 10. 23. | ₩48,095 | +0.35% | ₩48,101.47 | ₩48,095 | ₩45,275 | 728,736 |
| 2026. 10. 22. | ₩47,925 | -4.94% | ₩47,885.54 | ₩50,565 | ₩47,505 | 375,362 |
| 2026. 10. 21. | ₩50,415 | +3.72% | ₩50,423.97 | ₩51,360 | ₩49,405 | 258,234 |
| 2026. 10. 20. | ₩48,605 | -4.57% | ₩48,731.34 | ₩50,705 | ₩47,970 | 389,887 |
| 2026. 10. 19. | ₩50,935 | +0.65% | ₩50,809.97 | ₩50,935 | ₩47,965 | 691,145 |
| 2026. 10. 16. | ₩50,605 | +4.17% | ₩50,685.85 | ₩51,630 | ₩48,420 | 437,338 |
| 2026. 10. 15. | ₩48,580 | -11.47% | ₩48,536.05 | ₩51,300 | ₩47,405 | 1,005,567 |
| 2026. 10. 14. | ₩54,875 | -3.3% | ₩54,769.22 | ₩57,395 | ₩54,010 | 499,362 |
| 2026. 10. 13. | ₩56,750 | -6.35% | ₩56,631.66 | ₩58,675 | ₩54,725 | 557,145 |
| 2026. 10. 12. | ₩60,595 | -5.32% | ₩60,556.39 | ₩63,345 | ₩60,300 | 442,081 |
| 2026. 10. 08. | ₩64,000 | -0.65% | ₩64,028.22 | ₩65,625 | ₩63,780 | 345,391 |
| 2026. 10. 07. | ₩64,420 | -3.4% | ₩64,385.28 | ₩66,420 | ₩64,325 | 259,327 |
| 2026. 10. 06. | ₩66,685 | +0.21% | ₩66,855.53 | ₩67,600 | ₩66,220 | 275,197 |
| 2026. 10. 02. | ₩66,545 | +0.07% | ₩66,673.8 | ₩67,600 | ₩66,095 | 694,204 |
| 2026. 10. 01. | ₩66,500 | +4.16% | ₩66,733.75 | ₩66,500 | ₩63,085 | 416,072 |
| 2026. 09. 30. | ₩63,845 | +0.72% | ₩63,687.22 | ₩64,515 | ₩63,050 | 278,306 |
| 2026. 09. 29. | ₩63,390 | +3.24% | ₩63,500.26 | ₩63,390 | ₩61,455 | 417,842 |
| 2026. 09. 28. | ₩61,400 | -3.71% | ₩61,307.9 | ₩63,550 | ₩61,395 | 160,994 |
| 2026. 09. 23. | ₩63,765 | +2.19% | ₩63,820.27 | ₩63,765 | ₩62,460 | 328,972 |
| 2026. 09. 22. | ₩62,400 | +1.5% | ₩62,317.07 | ₩64,085 | ₩61,745 | 300,901 |
| 2026. 09. 21. | ₩61,480 | +2.55% | ₩61,773.03 | ₩61,775 | ₩60,240 | 253,662 |
| 2026. 09. 18. | ₩59,950 | +3.35% | ₩60,160.06 | ₩60,150 | ₩59,015 | 150,066 |
| 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 |
Data: FSC securities product prices (KRX). Close-based, not real-time.