가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩23,845
기간 수익률
-12,180 (-33.81%)
거래량
78.3K
2026-11-10시 ₩24,090 고 ₩24,490 저 ₩23,455 종 ₩23,845MA5 ₩24,191MA20 ₩27,397MA60 ₩31,222
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0093A0
- ISIN
- KR70093A0000
- 유형
- ETF
- 기초지수
- FnGuide AI반도체TOP10 지수
- 기초지수 종가
- 4,569.73
- 상장좌수
- 5,650,000
- 거래량
- 78,331
- 거래대금
- ₩18.86억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩23,845 | +5.14% | ₩23,917.88 | ₩24,490 | ₩23,455 | 78,331 |
| 2026. 11. 09. | ₩22,680 | +1.34% | ₩22,672.94 | ₩23,500 | ₩22,000 | 176,920 |
| 2026. 11. 06. | ₩22,380 | -8.62% | ₩22,340.14 | ₩23,480 | ₩21,360 | 164,824 |
| 2026. 11. 05. | ₩24,490 | -11.14% | ₩24,626.01 | ₩26,420 | ₩24,345 | 136,721 |
| 2026. 11. 04. | ₩27,560 | +1.32% | ₩27,644.15 | ₩28,540 | ₩26,240 | 120,214 |
| 2026. 11. 03. | ₩27,200 | -5.82% | ₩27,320.9 | ₩28,055 | ₩27,175 | 59,818 |
| 2026. 11. 02. | ₩28,880 | +2.78% | ₩28,886.59 | ₩29,250 | ₩27,580 | 67,476 |
| 2026. 10. 30. | ₩28,100 | -6.15% | ₩28,005.99 | ₩29,075 | ₩27,420 | 96,742 |
| 2026. 10. 29. | ₩29,940 | -1.11% | ₩29,938.9 | ₩30,975 | ₩29,100 | 106,669 |
| 2026. 10. 28. | ₩30,275 | +9.38% | ₩30,231.25 | ₩30,275 | ₩28,575 | 117,903 |
| 2026. 10. 27. | ₩27,680 | +5.31% | ₩27,804.55 | ₩28,275 | ₩27,555 | 195,902 |
| 2026. 10. 26. | ₩26,285 | -3.54% | ₩26,381.59 | ₩27,145 | ₩26,285 | 48,249 |
| 2026. 10. 23. | ₩27,250 | +0.07% | ₩27,291.91 | ₩27,260 | ₩25,620 | 219,962 |
| 2026. 10. 22. | ₩27,230 | -5.11% | ₩27,243.38 | ₩28,730 | ₩27,065 | 137,359 |
| 2026. 10. 21. | ₩28,695 | +3.84% | ₩28,705.92 | ₩29,270 | ₩28,245 | 110,122 |
| 2026. 10. 20. | ₩27,635 | -4.85% | ₩27,725.1 | ₩28,960 | ₩27,260 | 185,330 |
| 2026. 10. 19. | ₩29,045 | +0% | ₩29,000.45 | ₩29,045 | ₩27,500 | 251,360 |
| 2026. 10. 16. | ₩29,045 | +4.42% | ₩29,157.45 | ₩29,710 | ₩27,845 | 317,549 |
| 2026. 10. 15. | ₩27,815 | -12.85% | ₩27,899.58 | ₩29,895 | ₩27,245 | 515,703 |
| 2026. 10. 14. | ₩31,915 | -4.3% | ₩31,899.93 | ₩33,535 | ₩31,410 | 188,172 |
| 2026. 10. 13. | ₩33,350 | -5.68% | ₩33,201.49 | ₩34,480 | ₩32,285 | 185,252 |
| 2026. 10. 12. | ₩35,360 | -5.43% | ₩35,456.86 | ₩37,255 | ₩35,340 | 204,977 |
| 2026. 10. 08. | ₩37,390 | -0.72% | ₩37,343.96 | ₩38,400 | ₩37,300 | 94,716 |
| 2026. 10. 07. | ₩37,660 | -3.06% | ₩37,543.25 | ₩38,485 | ₩37,525 | 109,112 |
| 2026. 10. 06. | ₩38,850 | +0.32% | ₩38,877.89 | ₩39,300 | ₩38,455 | 180,336 |
| 2026. 10. 02. | ₩38,725 | -0.63% | ₩38,669.94 | ₩39,270 | ₩38,220 | 225,892 |
| 2026. 10. 01. | ₩38,970 | +5.98% | ₩39,091.63 | ₩38,970 | ₩36,655 | 277,906 |
| 2026. 09. 30. | ₩36,770 | +1.16% | ₩36,739.61 | ₩37,420 | ₩36,400 | 98,793 |
| 2026. 09. 29. | ₩36,350 | +2.95% | ₩36,567.35 | ₩36,485 | ₩35,185 | 136,165 |
| 2026. 09. 28. | ₩35,310 | -3.7% | ₩35,241.97 | ₩36,640 | ₩35,310 | 134,900 |
| 2026. 09. 23. | ₩36,665 | +3.6% | ₩36,758.59 | ₩36,900 | ₩35,950 | 178,193 |
| 2026. 09. 22. | ₩35,390 | +1.03% | ₩35,532.63 | ₩36,595 | ₩35,095 | 202,370 |
| 2026. 09. 21. | ₩35,030 | +5.02% | ₩35,134.82 | ₩35,100 | ₩33,760 | 116,636 |
| 2026. 09. 18. | ₩33,355 | +1.57% | ₩33,489.85 | ₩33,790 | ₩33,195 | 59,475 |
| 2026. 09. 17. | ₩32,840 | +0.32% | ₩32,896.83 | ₩33,200 | ₩32,250 | 81,568 |
| 2026. 09. 16. | ₩32,735 | +2.39% | ₩32,874.44 | ₩32,735 | ₩31,300 | 88,655 |
| 2026. 09. 15. | ₩31,970 | +0.53% | ₩31,902.55 | ₩32,640 | ₩31,350 | 188,761 |
| 2026. 09. 14. | ₩31,800 | -4.93% | ₩31,763.36 | ₩32,572 | ₩31,795 | 102,074 |
| 2026. 09. 10. | ₩35,155 | +1.75% | ₩35,045.05 | ₩35,680 | ₩33,695 | 233,789 |
| 2026. 09. 09. | ₩34,550 | +3.07% | ₩34,591.25 | ₩34,750 | ₩33,655 | 117,352 |
| 2026. 09. 08. | ₩33,520 | -0.97% | ₩33,639.16 | ₩35,125 | ₩33,520 | 124,480 |
| 2026. 09. 07. | ₩33,850 | +5.08% | ₩33,892.49 | ₩34,350 | ₩33,530 | 185,305 |
| 2026. 09. 03. | ₩30,400 | -0.7% | ₩30,428.84 | ₩31,200 | ₩29,875 | 36,422 |
| 2026. 09. 02. | ₩30,615 | -2.06% | ₩30,755.91 | ₩31,280 | ₩29,930 | 72,053 |
| 2026. 09. 01. | ₩31,260 | -1.23% | ₩31,204.07 | ₩31,715 | ₩30,870 | 56,117 |
| 2026. 08. 31. | ₩31,650 | +0.51% | ₩31,636.52 | ₩31,650 | ₩29,720 | 82,349 |
| 2026. 08. 27. | ₩32,110 | +2.46% | ₩32,191.63 | ₩32,345 | ₩31,340 | 67,553 |
| 2026. 08. 26. | ₩31,340 | -0.32% | ₩31,359.08 | ₩31,660 | ₩30,690 | 62,808 |
| 2026. 08. 25. | ₩31,440 | +4.33% | ₩31,427 | ₩31,440 | ₩28,530 | 53,074 |
| 2026. 08. 24. | ₩30,135 | -2.88% | ₩30,192.58 | ₩31,285 | ₩30,125 | 76,604 |
| 2026. 08. 20. | ₩32,000 | +5.26% | ₩31,956.2 | ₩32,055 | ₩30,760 | 109,669 |
| 2026. 08. 19. | ₩30,400 | -4.21% | ₩30,490.54 | ₩31,495 | ₩29,585 | 147,816 |
| 2026. 08. 18. | ₩31,735 | -1.12% | ₩31,849.04 | ₩34,020 | ₩31,580 | 128,275 |
| 2026. 08. 13. | ₩31,680 | +3.66% | ₩31,850.46 | ₩32,125 | ₩31,420 | 105,392 |
| 2026. 08. 12. | ₩30,560 | +2.79% | ₩30,635.36 | ₩31,050 | ₩29,500 | 80,870 |
| 2026. 08. 11. | ₩29,730 | +3.09% | ₩29,679.12 | ₩29,865 | ₩28,065 | 121,388 |
| 2026. 08. 10. | ₩28,840 | +6.72% | ₩28,791.12 | ₩29,020 | ₩27,095 | 158,490 |
| 2026. 08. 06. | ₩27,755 | -6.6% | ₩27,747.39 | ₩29,160 | ₩27,420 | 113,615 |
| 2026. 08. 05. | ₩29,715 | +4.5% | ₩29,688.02 | ₩30,655 | ₩29,040 | 99,944 |
| 2026. 08. 04. | ₩28,435 | +2.6% | ₩28,385.88 | ₩28,850 | ₩26,885 | 233,834 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.