가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩36,800
기간 수익률
-4,225 (-10.30%)
거래량
12.4K
2026-11-10시 ₩36,900 고 ₩37,655 저 ₩36,195 종 ₩36,800MA5 ₩37,196MA20 ₩42,373MA60 ₩48,272
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0005G0
- ISIN
- KR70005G0001
- 유형
- ETF
- 기초지수
- FnGuide K-AI반도체 코어테크 지수
- 기초지수 종가
- 7,756.84
- 상장좌수
- 3,450,000
- 거래량
- 12,370
- 거래대금
- ₩4.57억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩36,800 | +6.25% | ₩37,001.97 | ₩37,655 | ₩36,195 | 12,370 |
| 2026. 11. 09. | ₩34,635 | +0.39% | ₩34,885.69 | ₩36,290 | ₩32,000 | 25,452 |
| 2026. 11. 06. | ₩34,500 | -8.02% | ₩34,735.57 | ₩35,860 | ₩29,900 | 25,928 |
| 2026. 11. 05. | ₩37,510 | -11.81% | ₩37,769.98 | ₩40,195 | ₩37,355 | 21,572 |
| 2026. 11. 04. | ₩42,535 | +1.49% | ₩42,647.7 | ₩44,465 | ₩40,510 | 14,074 |
| 2026. 11. 03. | ₩41,910 | -5.79% | ₩42,090.34 | ₩43,320 | ₩41,730 | 8,139 |
| 2026. 11. 02. | ₩44,485 | +1.23% | ₩44,833.83 | ₩45,310 | ₩42,890 | 47,365 |
| 2026. 10. 30. | ₩43,945 | -5.77% | ₩43,680.48 | ₩44,495 | ₩42,785 | 12,272 |
| 2026. 10. 29. | ₩46,635 | -1.78% | ₩46,613.75 | ₩47,905 | ₩44,705 | 22,198 |
| 2026. 10. 28. | ₩47,500 | +8.75% | ₩47,210.74 | ₩47,500 | ₩44,570 | 19,072 |
| 2026. 10. 27. | ₩43,680 | +5.51% | ₩43,478.62 | ₩44,480 | ₩41,400 | 13,069 |
| 2026. 10. 26. | ₩41,400 | -2.1% | ₩41,178.49 | ₩42,135 | ₩41,005 | 9,069 |
| 2026. 10. 23. | ₩42,290 | +0.49% | ₩42,103.8 | ₩42,290 | ₩39,640 | 12,146 |
| 2026. 10. 22. | ₩42,085 | -4.34% | ₩42,231.57 | ₩44,840 | ₩41,855 | 10,045 |
| 2026. 10. 21. | ₩43,995 | +3.15% | ₩44,186.41 | ₩45,050 | ₩43,510 | 15,339 |
| 2026. 10. 20. | ₩42,650 | -4.56% | ₩42,918.37 | ₩44,295 | ₩42,155 | 22,423 |
| 2026. 10. 19. | ₩44,690 | -0.04% | ₩44,431.46 | ₩44,690 | ₩42,145 | 19,356 |
| 2026. 10. 16. | ₩44,710 | +4.93% | ₩44,454.31 | ₩45,250 | ₩42,845 | 28,780 |
| 2026. 10. 15. | ₩42,610 | -12.86% | ₩42,896.32 | ₩45,555 | ₩41,895 | 50,124 |
| 2026. 10. 14. | ₩48,900 | -1.95% | ₩48,756.8 | ₩50,685 | ₩48,085 | 12,869 |
| 2026. 10. 13. | ₩49,870 | -6.11% | ₩49,955.85 | ₩52,055 | ₩48,305 | 41,118 |
| 2026. 10. 12. | ₩53,115 | -5.87% | ₩53,303.03 | ₩55,990 | ₩53,110 | 31,832 |
| 2026. 10. 08. | ₩56,425 | -0.7% | ₩56,245.46 | ₩57,640 | ₩56,200 | 12,877 |
| 2026. 10. 07. | ₩56,825 | -3.72% | ₩56,788.1 | ₩58,340 | ₩56,825 | 16,861 |
| 2026. 10. 06. | ₩59,020 | +2.27% | ₩58,704.25 | ₩59,415 | ₩57,710 | 46,851 |
| 2026. 10. 02. | ₩57,710 | +0.76% | ₩57,739.62 | ₩58,130 | ₩57,000 | 20,914 |
| 2026. 10. 01. | ₩57,275 | +4.12% | ₩57,415.02 | ₩57,275 | ₩54,130 | 26,336 |
| 2026. 09. 30. | ₩55,010 | -0.16% | ₩54,954.47 | ₩55,900 | ₩54,550 | 15,750 |
| 2026. 09. 29. | ₩55,100 | +2.8% | ₩55,098.66 | ₩55,100 | ₩53,420 | 8,998 |
| 2026. 09. 28. | ₩53,600 | -3.41% | ₩53,508.42 | ₩55,680 | ₩53,600 | 12,904 |
| 2026. 09. 23. | ₩55,495 | +1.96% | ₩55,526.89 | ₩55,575 | ₩54,390 | 22,553 |
| 2026. 09. 22. | ₩54,430 | +2.25% | ₩54,445.04 | ₩56,220 | ₩53,900 | 26,487 |
| 2026. 09. 21. | ₩53,230 | +3.43% | ₩53,356.45 | ₩53,300 | ₩52,225 | 10,502 |
| 2026. 09. 18. | ₩51,465 | +2.33% | ₩51,872.12 | ₩52,045 | ₩51,115 | 11,973 |
| 2026. 09. 17. | ₩50,295 | -1.3% | ₩50,131.71 | ₩51,645 | ₩49,980 | 8,624 |
| 2026. 09. 16. | ₩50,955 | +3.93% | ₩50,721.69 | ₩50,955 | ₩48,670 | 11,176 |
| 2026. 09. 15. | ₩49,030 | -0.97% | ₩49,157.53 | ₩50,120 | ₩48,585 | 7,483 |
| 2026. 09. 14. | ₩49,510 | -4.67% | ₩49,461.83 | ₩50,500 | ₩49,260 | 16,824 |
| 2026. 09. 10. | ₩53,680 | +1.1% | ₩53,209.75 | ₩53,680 | ₩51,680 | 23,369 |
| 2026. 09. 09. | ₩53,095 | +2.7% | ₩53,182.91 | ₩53,695 | ₩52,095 | 18,857 |
| 2026. 09. 08. | ₩51,700 | -0.93% | ₩51,953.97 | ₩53,925 | ₩51,700 | 24,736 |
| 2026. 09. 07. | ₩52,185 | +4.58% | ₩52,517.34 | ₩52,300 | ₩51,030 | 25,672 |
| 2026. 09. 03. | ₩47,910 | -3.12% | ₩48,305.66 | ₩50,110 | ₩47,260 | 14,776 |
| 2026. 09. 02. | ₩49,455 | -1.65% | ₩49,206.29 | ₩50,000 | ₩48,405 | 6,140 |
| 2026. 09. 01. | ₩50,285 | -1.42% | ₩50,303.14 | ₩51,005 | ₩49,405 | 13,571 |
| 2026. 08. 31. | ₩51,010 | +1.3% | ₩50,767.38 | ₩51,010 | ₩47,430 | 17,750 |
| 2026. 08. 27. | ₩50,765 | +1.66% | ₩50,937.76 | ₩51,500 | ₩49,935 | 13,405 |
| 2026. 08. 26. | ₩49,935 | +0.36% | ₩49,620.21 | ₩50,175 | ₩48,780 | 14,814 |
| 2026. 08. 25. | ₩49,755 | +3.02% | ₩49,485.36 | ₩49,755 | ₩45,205 | 14,510 |
| 2026. 08. 24. | ₩48,295 | -2.2% | ₩48,025.01 | ₩49,565 | ₩47,770 | 12,908 |
| 2026. 08. 20. | ₩50,180 | +5.13% | ₩50,594.58 | ₩50,810 | ₩48,345 | 29,031 |
| 2026. 08. 19. | ₩47,730 | -6.02% | ₩48,082.37 | ₩49,775 | ₩47,205 | 53,180 |
| 2026. 08. 18. | ₩50,790 | -0.84% | ₩50,493.68 | ₩53,745 | ₩50,012 | 31,869 |
| 2026. 08. 13. | ₩49,900 | +5.66% | ₩50,134.59 | ₩50,800 | ₩47,550 | 44,289 |
| 2026. 08. 12. | ₩47,225 | +3.21% | ₩47,294.11 | ₩47,930 | ₩45,630 | 24,163 |
| 2026. 08. 11. | ₩45,755 | +1.4% | ₩45,500.78 | ₩45,955 | ₩43,720 | 20,878 |
| 2026. 08. 10. | ₩45,125 | +2.92% | ₩45,051.41 | ₩45,685 | ₩44,170 | 19,590 |
| 2026. 08. 06. | ₩44,150 | -6.56% | ₩44,223.29 | ₩46,685 | ₩43,745 | 16,523 |
| 2026. 08. 05. | ₩47,250 | +6.68% | ₩47,113.01 | ₩48,045 | ₩46,150 | 25,803 |
| 2026. 08. 04. | ₩44,290 | +2.27% | ₩44,363.6 | ₩45,235 | ₩41,800 | 41,886 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.