가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,350
기간 수익률
-4,315 (-36.99%)
거래량
2.5M
2026-11-10시 ₩7,450 고 ₩7,545 저 ₩7,250 종 ₩7,350MA5 ₩7,515MA20 ₩8,310MA60 ₩9,720
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0182R0
- ISIN
- KR70182R0003
- 유형
- ETF
- 기초지수
- NICE K반도체 TOP2 MAX+ 지수
- 기초지수 종가
- 5,899.9
- 상장좌수
- 34,350,000
- 거래량
- 2,472,520
- 거래대금
- ₩182.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,350 | +4.78% | ₩7,392.32 | ₩7,545 | ₩7,250 | 2,472,520 |
| 2026. 11. 09. | ₩7,015 | +0.21% | ₩7,003.07 | ₩7,270 | ₩6,845 | 3,907,595 |
| 2026. 11. 06. | ₩7,000 | -8.79% | ₩7,013.41 | ₩7,335 | ₩6,735 | 6,620,097 |
| 2026. 11. 05. | ₩7,675 | -10.08% | ₩7,683.25 | ₩8,150 | ₩7,595 | 3,518,858 |
| 2026. 11. 04. | ₩8,535 | +0.41% | ₩8,555.85 | ₩8,965 | ₩8,060 | 4,202,250 |
| 2026. 11. 03. | ₩8,500 | -6.08% | ₩8,545.57 | ₩8,775 | ₩8,470 | 2,016,933 |
| 2026. 11. 02. | ₩9,050 | +3.43% | ₩9,039.76 | ₩9,155 | ₩8,555 | 2,518,000 |
| 2026. 10. 30. | ₩8,750 | -6.22% | ₩8,785.93 | ₩8,985 | ₩8,535 | 3,531,233 |
| 2026. 10. 29. | ₩9,330 | -0.48% | ₩9,336.99 | ₩9,670 | ₩9,015 | 5,128,523 |
| 2026. 10. 28. | ₩9,415 | +10.18% | ₩9,362.46 | ₩9,455 | ₩8,715 | 3,625,912 |
| 2026. 10. 27. | ₩8,545 | +5.1% | ₩8,581.85 | ₩8,825 | ₩8,530 | 3,117,626 |
| 2026. 10. 26. | ₩8,130 | -0.85% | ₩8,117.89 | ₩8,270 | ₩8,060 | 2,321,442 |
| 2026. 10. 23. | ₩8,200 | +1.23% | ₩8,196.07 | ₩8,200 | ₩7,655 | 4,724,435 |
| 2026. 10. 22. | ₩8,100 | -3.63% | ₩8,091.17 | ₩8,565 | ₩7,985 | 4,762,946 |
| 2026. 10. 21. | ₩8,405 | +4.28% | ₩8,440.93 | ₩8,640 | ₩8,260 | 3,317,883 |
| 2026. 10. 20. | ₩8,060 | -4.05% | ₩8,088.15 | ₩8,335 | ₩7,920 | 3,129,658 |
| 2026. 10. 19. | ₩8,400 | +0.96% | ₩8,381.05 | ₩8,400 | ₩7,910 | 4,343,303 |
| 2026. 10. 16. | ₩8,320 | +1.53% | ₩8,367.3 | ₩8,595 | ₩8,155 | 3,359,396 |
| 2026. 10. 15. | ₩8,195 | -11.21% | ₩8,187.78 | ₩8,660 | ₩8,010 | 5,206,509 |
| 2026. 10. 14. | ₩9,230 | -1.02% | ₩9,240.6 | ₩9,620 | ₩9,105 | 2,114,835 |
| 2026. 10. 13. | ₩9,325 | -8.8% | ₩9,322.64 | ₩9,900 | ₩9,205 | 3,727,386 |
| 2026. 10. 12. | ₩10,225 | -6.02% | ₩10,232.22 | ₩10,655 | ₩10,205 | 2,253,674 |
| 2026. 10. 08. | ₩10,880 | -2.51% | ₩10,766.64 | ₩11,220 | ₩10,805 | 1,414,143 |
| 2026. 10. 07. | ₩11,160 | -2.53% | ₩11,145.78 | ₩11,575 | ₩11,130 | 1,463,724 |
| 2026. 10. 06. | ₩11,450 | +0.35% | ₩11,469.66 | ₩11,660 | ₩11,355 | 1,645,306 |
| 2026. 10. 02. | ₩11,410 | +0.48% | ₩11,432.84 | ₩11,440 | ₩11,270 | 1,429,081 |
| 2026. 10. 01. | ₩11,355 | +2.71% | ₩11,394.02 | ₩11,370 | ₩10,840 | 1,283,544 |
| 2026. 09. 30. | ₩11,055 | -0.09% | ₩11,069.4 | ₩11,300 | ₩11,000 | 1,306,109 |
| 2026. 09. 29. | ₩11,065 | +1.56% | ₩11,077.23 | ₩11,100 | ₩10,880 | 2,410,910 |
| 2026. 09. 28. | ₩10,895 | -3.97% | ₩10,878.32 | ₩11,425 | ₩10,875 | 1,774,144 |
| 2026. 09. 23. | ₩11,345 | +2.25% | ₩11,391.94 | ₩11,450 | ₩11,180 | 1,179,719 |
| 2026. 09. 22. | ₩11,095 | +1.14% | ₩11,105.94 | ₩11,485 | ₩11,020 | 1,865,988 |
| 2026. 09. 21. | ₩10,970 | +3% | ₩11,023.37 | ₩11,050 | ₩10,775 | 1,071,074 |
| 2026. 09. 18. | ₩10,650 | +4.72% | ₩10,707.38 | ₩10,720 | ₩10,500 | 1,333,286 |
| 2026. 09. 17. | ₩10,170 | -1.26% | ₩10,203.06 | ₩10,525 | ₩10,170 | 1,025,949 |
| 2026. 09. 16. | ₩10,300 | +3.31% | ₩10,333.16 | ₩10,315 | ₩9,955 | 1,644,126 |
| 2026. 09. 15. | ₩9,970 | -0.8% | ₩10,005.75 | ₩10,195 | ₩9,920 | 1,251,869 |
| 2026. 09. 14. | ₩10,050 | -5.46% | ₩10,068.46 | ₩10,285 | ₩10,030 | 1,521,324 |
| 2026. 09. 10. | ₩10,905 | -0.41% | ₩10,944.65 | ₩11,020 | ₩10,630 | 1,328,638 |
| 2026. 09. 09. | ₩10,950 | +2.34% | ₩10,952.12 | ₩11,105 | ₩10,770 | 1,492,409 |
| 2026. 09. 08. | ₩10,700 | -1.02% | ₩10,756.14 | ₩11,235 | ₩10,700 | 2,131,900 |
| 2026. 09. 07. | ₩10,810 | +5.51% | ₩10,856.58 | ₩10,815 | ₩10,575 | 1,716,178 |
| 2026. 09. 03. | ₩9,815 | -1.65% | ₩9,837.73 | ₩10,170 | ₩9,565 | 2,050,456 |
| 2026. 09. 02. | ₩9,980 | -4.13% | ₩9,971.14 | ₩10,225 | ₩9,955 | 1,364,667 |
| 2026. 09. 01. | ₩10,410 | +0.05% | ₩10,424.34 | ₩10,495 | ₩10,140 | 2,097,598 |
| 2026. 08. 31. | ₩10,405 | +1.27% | ₩10,399.45 | ₩10,405 | ₩9,745 | 2,023,401 |
| 2026. 08. 27. | ₩10,455 | +2.15% | ₩10,499.29 | ₩10,705 | ₩10,305 | 2,151,945 |
| 2026. 08. 26. | ₩10,235 | -0.39% | ₩10,266.3 | ₩10,440 | ₩10,035 | 2,052,207 |
| 2026. 08. 25. | ₩10,275 | +0.83% | ₩10,257.98 | ₩10,275 | ₩9,540 | 2,814,709 |
| 2026. 08. 24. | ₩10,190 | -4.09% | ₩10,163.35 | ₩10,625 | ₩10,115 | 2,088,890 |
| 2026. 08. 20. | ₩10,615 | +8.54% | ₩10,594.32 | ₩10,645 | ₩9,940 | 4,292,887 |
| 2026. 08. 19. | ₩9,780 | -7.39% | ₩9,794.65 | ₩10,110 | ₩9,710 | 4,400,717 |
| 2026. 08. 18. | ₩10,560 | -2.49% | ₩10,618.5 | ₩11,505 | ₩10,470 | 4,828,858 |
| 2026. 08. 13. | ₩10,490 | +7.2% | ₩10,545.41 | ₩10,760 | ₩10,280 | 2,652,875 |
| 2026. 08. 12. | ₩9,785 | +5.5% | ₩9,829.16 | ₩10,005 | ₩9,365 | 3,127,882 |
| 2026. 08. 11. | ₩9,275 | +1.53% | ₩9,237.35 | ₩9,380 | ₩8,850 | 2,333,969 |
| 2026. 08. 10. | ₩9,135 | +0.38% | ₩9,135.09 | ₩9,465 | ₩9,010 | 2,152,918 |
| 2026. 08. 06. | ₩9,150 | -9.63% | ₩9,204.94 | ₩9,865 | ₩9,150 | 2,891,448 |
| 2026. 08. 05. | ₩10,125 | +6.02% | ₩10,139.31 | ₩10,350 | ₩9,960 | 2,281,030 |
| 2026. 08. 04. | ₩9,550 | +1.22% | ₩9,550.92 | ₩9,850 | ₩9,015 | 3,916,836 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.