가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,845
기간 수익률
-3,685 (-31.96%)
거래량
1.7M
2026-11-10시 ₩7,860 고 ₩7,980 저 ₩7,695 종 ₩7,845MA5 ₩7,952MA20 ₩8,786MA60 ₩10,372
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0177R0
- ISIN
- KR70177R0000
- 유형
- ETF
- 기초지수
- FnGuide 반도체 TOP10 Capped 지수(Price Return)
- 기초지수 종가
- 3,795.21
- 상장좌수
- 77,800,000
- 거래량
- 1,660,625
- 거래대금
- ₩130.18억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,845 | +6.09% | ₩7,847.57 | ₩7,980 | ₩7,695 | 1,660,625 |
| 2026. 11. 09. | ₩7,395 | -0.47% | ₩7,410.85 | ₩7,690 | ₩7,250 | 1,968,470 |
| 2026. 11. 06. | ₩7,430 | -8.27% | ₩7,392.77 | ₩7,750 | ₩6,910 | 4,383,787 |
| 2026. 11. 05. | ₩8,100 | -9.9% | ₩8,074.64 | ₩8,670 | ₩8,000 | 4,725,008 |
| 2026. 11. 04. | ₩8,990 | +0.5% | ₩9,022.86 | ₩9,415 | ₩8,530 | 3,757,697 |
| 2026. 11. 03. | ₩8,945 | -5.54% | ₩8,980.8 | ₩9,210 | ₩8,920 | 2,045,903 |
| 2026. 11. 02. | ₩9,470 | +2.6% | ₩9,471.01 | ₩9,580 | ₩8,990 | 2,280,271 |
| 2026. 10. 30. | ₩9,230 | -5.24% | ₩9,202.97 | ₩9,392 | ₩8,975 | 3,627,570 |
| 2026. 10. 29. | ₩9,740 | -0.71% | ₩9,760.75 | ₩10,080 | ₩9,475 | 3,855,399 |
| 2026. 10. 28. | ₩9,810 | +9.18% | ₩9,797.97 | ₩9,810 | ₩9,170 | 1,744,837 |
| 2026. 10. 27. | ₩8,985 | +4.54% | ₩9,008.54 | ₩9,230 | ₩8,920 | 1,792,146 |
| 2026. 10. 26. | ₩8,595 | -0.64% | ₩8,553.25 | ₩8,725 | ₩8,510 | 1,034,662 |
| 2026. 10. 23. | ₩8,650 | +0.93% | ₩8,676.05 | ₩8,660 | ₩8,120 | 2,967,338 |
| 2026. 10. 22. | ₩8,570 | -4.09% | ₩8,566.45 | ₩9,045 | ₩8,470 | 1,803,498 |
| 2026. 10. 21. | ₩8,935 | +3.65% | ₩8,962.89 | ₩9,160 | ₩8,780 | 1,670,905 |
| 2026. 10. 20. | ₩8,620 | -3.69% | ₩8,597.99 | ₩8,885 | ₩8,425 | 1,585,733 |
| 2026. 10. 19. | ₩8,950 | +0.06% | ₩8,928.31 | ₩8,950 | ₩8,505 | 2,281,985 |
| 2026. 10. 16. | ₩8,945 | +3.17% | ₩8,926.71 | ₩9,145 | ₩8,680 | 2,140,125 |
| 2026. 10. 15. | ₩8,670 | -11.89% | ₩8,694.62 | ₩9,210 | ₩8,510 | 3,681,045 |
| 2026. 10. 14. | ₩9,840 | -1.6% | ₩9,818.85 | ₩10,225 | ₩9,675 | 3,231,588 |
| 2026. 10. 13. | ₩10,165 | -7.93% | ₩9,995.99 | ₩10,670 | ₩10,000 | 5,054,444 |
| 2026. 10. 12. | ₩11,040 | -5.03% | ₩11,018.01 | ₩11,455 | ₩10,985 | 3,058,751 |
| 2026. 10. 08. | ₩11,625 | -1.86% | ₩11,567.07 | ₩11,985 | ₩11,625 | 1,616,064 |
| 2026. 10. 07. | ₩11,845 | -3.15% | ₩11,870.4 | ₩12,290 | ₩11,845 | 1,623,710 |
| 2026. 10. 06. | ₩12,230 | +0.29% | ₩12,234.2 | ₩12,380 | ₩12,125 | 2,063,591 |
| 2026. 10. 02. | ₩12,195 | +0.04% | ₩12,220.71 | ₩12,280 | ₩12,090 | 1,408,560 |
| 2026. 10. 01. | ₩12,190 | +3.09% | ₩12,231.68 | ₩12,190 | ₩11,635 | 1,353,628 |
| 2026. 09. 30. | ₩11,825 | +0.47% | ₩11,818.2 | ₩12,030 | ₩11,740 | 1,031,103 |
| 2026. 09. 29. | ₩11,770 | +2.35% | ₩11,776.97 | ₩11,770 | ₩11,500 | 1,187,652 |
| 2026. 09. 28. | ₩11,500 | -4.49% | ₩11,517.38 | ₩12,060 | ₩11,500 | 1,788,541 |
| 2026. 09. 23. | ₩12,040 | +2.16% | ₩12,090.88 | ₩12,135 | ₩11,865 | 1,511,108 |
| 2026. 09. 22. | ₩11,785 | +0.73% | ₩11,782.37 | ₩12,120 | ₩11,705 | 2,110,480 |
| 2026. 09. 21. | ₩11,700 | +3.08% | ₩11,734 | ₩11,730 | ₩11,450 | 2,030,067 |
| 2026. 09. 18. | ₩11,350 | +3.99% | ₩11,395.29 | ₩11,395 | ₩11,185 | 1,628,862 |
| 2026. 09. 17. | ₩10,915 | -0.77% | ₩10,927.19 | ₩11,180 | ₩10,895 | 837,990 |
| 2026. 09. 16. | ₩11,000 | +3.24% | ₩11,021.15 | ₩11,005 | ₩10,590 | 1,084,198 |
| 2026. 09. 15. | ₩10,655 | +0.09% | ₩10,644.48 | ₩10,825 | ₩10,560 | 1,055,858 |
| 2026. 09. 14. | ₩10,645 | -5.55% | ₩10,668.88 | ₩10,895 | ₩10,630 | 1,851,985 |
| 2026. 09. 10. | ₩11,815 | +0.38% | ₩11,777.23 | ₩11,900 | ₩11,545 | 1,840,447 |
| 2026. 09. 09. | ₩11,770 | +1.77% | ₩11,774.95 | ₩11,890 | ₩11,590 | 1,316,375 |
| 2026. 09. 08. | ₩11,565 | +0.13% | ₩11,555.31 | ₩11,990 | ₩11,555 | 2,402,962 |
| 2026. 09. 07. | ₩11,550 | +5.67% | ₩11,612.75 | ₩11,555 | ₩11,100 | 2,101,038 |
| 2026. 09. 03. | ₩10,530 | -1.13% | ₩10,530.62 | ₩10,850 | ₩10,280 | 1,363,863 |
| 2026. 09. 02. | ₩10,650 | -3.84% | ₩10,650.92 | ₩10,890 | ₩10,650 | 1,177,602 |
| 2026. 09. 01. | ₩11,075 | +0.5% | ₩11,095.7 | ₩11,160 | ₩10,800 | 1,063,739 |
| 2026. 08. 31. | ₩11,020 | +0.5% | ₩11,054.18 | ₩11,040 | ₩10,400 | 1,571,125 |
| 2026. 08. 27. | ₩11,185 | +2.05% | ₩11,233.52 | ₩11,430 | ₩11,045 | 1,964,920 |
| 2026. 08. 26. | ₩10,960 | -0.27% | ₩10,995.52 | ₩11,155 | ₩10,805 | 1,257,907 |
| 2026. 08. 25. | ₩10,990 | +0.92% | ₩10,982.65 | ₩10,990 | ₩10,240 | 1,515,876 |
| 2026. 08. 24. | ₩10,890 | -3.8% | ₩10,864.84 | ₩11,370 | ₩10,830 | 1,760,062 |
| 2026. 08. 20. | ₩11,350 | +8.61% | ₩11,328.33 | ₩11,405 | ₩10,690 | 3,388,344 |
| 2026. 08. 19. | ₩10,450 | -7.64% | ₩10,479.31 | ₩10,810 | ₩10,375 | 3,193,128 |
| 2026. 08. 18. | ₩11,315 | -1.27% | ₩11,293.42 | ₩12,145 | ₩11,145 | 4,353,024 |
| 2026. 08. 13. | ₩11,090 | +5.07% | ₩11,181.89 | ₩11,395 | ₩10,975 | 3,416,726 |
| 2026. 08. 12. | ₩10,705 | +5.94% | ₩10,523.78 | ₩10,870 | ₩10,190 | 3,181,824 |
| 2026. 08. 11. | ₩10,105 | +1.66% | ₩10,092.76 | ₩10,195 | ₩9,630 | 1,843,722 |
| 2026. 08. 10. | ₩9,940 | +1.48% | ₩9,920.31 | ₩10,200 | ₩9,790 | 2,446,141 |
| 2026. 08. 06. | ₩9,950 | -8.84% | ₩9,973.22 | ₩10,620 | ₩9,945 | 2,920,942 |
| 2026. 08. 05. | ₩10,915 | +5.71% | ₩10,868.08 | ₩11,100 | ₩10,720 | 2,351,052 |
| 2026. 08. 04. | ₩10,325 | +1.72% | ₩10,321.17 | ₩10,535 | ₩9,760 | 2,160,286 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.