가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,460
기간 수익률
-1,620 (-11.51%)
거래량
17.5M
2026-11-10시 ₩12,610 고 ₩12,715 저 ₩12,205 종 ₩12,460MA5 ₩12,655MA20 ₩14,280MA60 ₩16,463
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0167A0
- ISIN
- KR70167A0001
- 유형
- ETF
- 기초지수
- FnGuide AI반도체 TOP2 플러스 지수(PR)
- 기초지수 종가
- 4,942.07
- 상장좌수
- 310,650,000
- 거래량
- 17,542,905
- 거래대금
- ₩2,183.92억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,460 | +6.04% | ₩12,445.77 | ₩12,715 | ₩12,205 | 17,542,905 |
| 2026. 11. 09. | ₩11,750 | +0.51% | ₩11,802.6 | ₩12,230 | ₩11,505 | 21,640,609 |
| 2026. 11. 06. | ₩11,690 | -9.38% | ₩11,759.94 | ₩12,300 | ₩11,105 | 35,057,603 |
| 2026. 11. 05. | ₩12,900 | -10.88% | ₩12,922.77 | ₩13,900 | ₩12,780 | 19,607,659 |
| 2026. 11. 04. | ₩14,475 | +0.45% | ₩14,525.27 | ₩15,245 | ₩13,730 | 24,193,347 |
| 2026. 11. 03. | ₩14,410 | -6.4% | ₩14,501.22 | ₩14,925 | ₩14,385 | 13,893,945 |
| 2026. 11. 02. | ₩15,395 | +2.84% | ₩15,415.13 | ₩15,585 | ₩14,650 | 16,598,478 |
| 2026. 10. 30. | ₩14,970 | -6.58% | ₩15,035.98 | ₩15,420 | ₩14,615 | 19,440,791 |
| 2026. 10. 29. | ₩16,025 | -1.02% | ₩16,064.21 | ₩16,575 | ₩15,495 | 26,848,039 |
| 2026. 10. 28. | ₩16,190 | +9.58% | ₩16,159.67 | ₩16,240 | ₩15,030 | 18,910,907 |
| 2026. 10. 27. | ₩14,775 | +5.76% | ₩14,768.2 | ₩15,180 | ₩14,615 | 14,134,197 |
| 2026. 10. 26. | ₩13,970 | -1.41% | ₩13,964.55 | ₩14,245 | ₩13,890 | 9,768,515 |
| 2026. 10. 23. | ₩14,170 | +1.03% | ₩14,180.8 | ₩14,170 | ₩13,220 | 18,056,146 |
| 2026. 10. 22. | ₩14,025 | -4.56% | ₩14,047.01 | ₩14,895 | ₩13,875 | 13,617,159 |
| 2026. 10. 21. | ₩14,695 | +4.55% | ₩14,698.92 | ₩15,045 | ₩14,375 | 14,833,423 |
| 2026. 10. 20. | ₩14,055 | -3.7% | ₩14,137.91 | ₩14,545 | ₩13,840 | 19,109,973 |
| 2026. 10. 19. | ₩14,595 | +0.03% | ₩14,629.7 | ₩14,595 | ₩13,895 | 23,613,460 |
| 2026. 10. 16. | ₩14,590 | +2.14% | ₩14,645.4 | ₩15,020 | ₩14,255 | 16,456,679 |
| 2026. 10. 15. | ₩14,285 | -11.63% | ₩14,286.9 | ₩15,145 | ₩13,950 | 24,093,994 |
| 2026. 10. 14. | ₩16,165 | -1.67% | ₩16,182.48 | ₩16,790 | ₩15,925 | 13,654,121 |
| 2026. 10. 13. | ₩16,440 | -7.12% | ₩16,430.27 | ₩17,195 | ₩16,090 | 21,762,397 |
| 2026. 10. 12. | ₩17,700 | -5.22% | ₩17,733.23 | ₩18,570 | ₩17,665 | 11,806,975 |
| 2026. 10. 08. | ₩18,675 | -1.48% | ₩18,581.27 | ₩19,185 | ₩18,600 | 10,807,601 |
| 2026. 10. 07. | ₩18,955 | -3.49% | ₩18,959.7 | ₩19,630 | ₩18,940 | 7,956,206 |
| 2026. 10. 06. | ₩19,640 | +1.32% | ₩19,673.77 | ₩19,880 | ₩19,450 | 10,625,744 |
| 2026. 10. 02. | ₩19,385 | -0.59% | ₩19,476.69 | ₩19,580 | ₩19,310 | 9,685,275 |
| 2026. 10. 01. | ₩19,500 | +4% | ₩19,560.13 | ₩19,500 | ₩18,440 | 12,348,288 |
| 2026. 09. 30. | ₩18,750 | -0.03% | ₩18,745.03 | ₩19,140 | ₩18,645 | 9,407,819 |
| 2026. 09. 29. | ₩18,755 | +2.21% | ₩18,778.22 | ₩18,775 | ₩18,345 | 14,271,109 |
| 2026. 09. 28. | ₩18,350 | -4.15% | ₩18,347.4 | ₩19,185 | ₩18,350 | 10,378,154 |
| 2026. 09. 23. | ₩19,145 | +3.6% | ₩19,195.9 | ₩19,175 | ₩18,780 | 13,515,494 |
| 2026. 09. 22. | ₩18,480 | +0.87% | ₩18,564.53 | ₩19,210 | ₩18,395 | 15,975,486 |
| 2026. 09. 21. | ₩18,320 | +3.74% | ₩18,370.29 | ₩18,390 | ₩17,905 | 11,030,262 |
| 2026. 09. 18. | ₩17,660 | +3.58% | ₩17,751.62 | ₩17,730 | ₩17,415 | 8,351,508 |
| 2026. 09. 17. | ₩17,050 | -0.81% | ₩17,042.5 | ₩17,570 | ₩16,985 | 7,460,560 |
| 2026. 09. 16. | ₩17,190 | +3.65% | ₩17,260.27 | ₩17,225 | ₩16,530 | 8,383,307 |
| 2026. 09. 15. | ₩16,585 | -0.72% | ₩16,627.18 | ₩16,970 | ₩16,495 | 8,070,313 |
| 2026. 09. 14. | ₩16,705 | -5.03% | ₩16,730.29 | ₩17,090 | ₩16,680 | 7,711,153 |
| 2026. 09. 10. | ₩18,175 | -0.11% | ₩18,147.56 | ₩18,265 | ₩17,670 | 10,647,598 |
| 2026. 09. 09. | ₩18,195 | +2.36% | ₩18,204.17 | ₩18,460 | ₩17,825 | 10,935,825 |
| 2026. 09. 08. | ₩17,775 | -1.14% | ₩17,846.96 | ₩18,610 | ₩17,775 | 14,898,954 |
| 2026. 09. 07. | ₩17,980 | +5.15% | ₩18,070.53 | ₩18,010 | ₩17,675 | 11,620,048 |
| 2026. 09. 03. | ₩16,495 | -1.82% | ₩16,522.62 | ₩17,185 | ₩16,080 | 12,254,779 |
| 2026. 09. 02. | ₩16,800 | -3.75% | ₩16,855.81 | ₩17,220 | ₩16,790 | 10,137,853 |
| 2026. 09. 01. | ₩17,455 | +0.14% | ₩17,478.18 | ₩17,615 | ₩17,030 | 10,178,723 |
| 2026. 08. 31. | ₩17,430 | +1.04% | ₩17,492.19 | ₩17,460 | ₩16,380 | 13,484,765 |
| 2026. 08. 27. | ₩17,605 | +2.06% | ₩17,689.55 | ₩17,985 | ₩17,350 | 13,188,794 |
| 2026. 08. 26. | ₩17,250 | -0.12% | ₩17,267.57 | ₩17,515 | ₩16,910 | 12,773,673 |
| 2026. 08. 25. | ₩17,270 | +1.89% | ₩17,245.49 | ₩17,270 | ₩16,000 | 15,362,952 |
| 2026. 08. 24. | ₩16,950 | -3.61% | ₩16,984.39 | ₩17,695 | ₩16,910 | 12,110,745 |
| 2026. 08. 20. | ₩17,770 | +7.18% | ₩17,751.44 | ₩17,825 | ₩16,825 | 22,173,112 |
| 2026. 08. 19. | ₩16,580 | -6.04% | ₩16,591.51 | ₩17,205 | ₩16,410 | 22,023,993 |
| 2026. 08. 18. | ₩17,645 | -2.22% | ₩17,776.92 | ₩19,160 | ₩17,530 | 26,074,088 |
| 2026. 08. 13. | ₩17,580 | +6.45% | ₩17,663.21 | ₩17,985 | ₩17,210 | 22,581,955 |
| 2026. 08. 12. | ₩16,515 | +5.09% | ₩16,528.66 | ₩16,820 | ₩15,815 | 20,991,457 |
| 2026. 08. 11. | ₩15,715 | +1% | ₩15,667.48 | ₩15,855 | ₩15,050 | 17,555,837 |
| 2026. 08. 10. | ₩15,560 | +2.3% | ₩15,547.24 | ₩15,985 | ₩15,235 | 15,656,304 |
| 2026. 08. 06. | ₩15,385 | -8.56% | ₩15,388.45 | ₩16,370 | ₩15,320 | 21,277,022 |
| 2026. 08. 05. | ₩16,825 | +5.65% | ₩16,795.43 | ₩17,140 | ₩16,472 | 17,007,247 |
| 2026. 08. 04. | ₩15,925 | +2.02% | ₩15,872.06 | ₩16,275 | ₩14,975 | 25,137,216 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.