가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩92,580
기간 수익률
-32,780 (-26.15%)
거래량
2.0M
2026-11-10시 ₩93,290 고 ₩94,000 저 ₩90,610 종 ₩92,580MA5 ₩92,600MA20 ₩106,893MA60 ₩122,051
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091160
- ISIN
- KR7091160002
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 9,760.32
- 상장좌수
- 43,450,000
- 거래량
- 2,003,344
- 거래대금
- ₩1,853.64억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩92,580 | +6.44% | ₩92,654.23 | ₩94,000 | ₩90,610 | 2,003,344 |
| 2026. 11. 09. | ₩86,980 | +1.85% | ₩87,185.06 | ₩90,480 | ₩84,265 | 2,030,059 |
| 2026. 11. 06. | ₩85,400 | -8.28% | ₩85,551.07 | ₩89,630 | ₩81,285 | 3,579,083 |
| 2026. 11. 05. | ₩93,110 | -11.26% | ₩93,396.59 | ₩102,210 | ₩92,430 | 3,316,730 |
| 2026. 11. 04. | ₩104,930 | +1.97% | ₩105,591.71 | ₩108,500 | ₩100,385 | 2,686,915 |
| 2026. 11. 03. | ₩102,900 | -6.16% | ₩103,400.88 | ₩106,030 | ₩102,705 | 1,769,292 |
| 2026. 11. 02. | ₩109,660 | +2.72% | ₩109,691.25 | ₩110,830 | ₩105,000 | 1,627,104 |
| 2026. 10. 30. | ₩106,755 | -6.49% | ₩107,063.56 | ₩110,325 | ₩105,385 | 1,829,977 |
| 2026. 10. 29. | ₩114,170 | -2.42% | ₩114,554.28 | ₩118,560 | ₩111,280 | 1,603,013 |
| 2026. 10. 28. | ₩117,005 | +8.14% | ₩116,906.21 | ₩117,025 | ₩111,445 | 1,603,979 |
| 2026. 10. 27. | ₩108,195 | +4.95% | ₩108,671.49 | ₩110,805 | ₩107,675 | 1,468,659 |
| 2026. 10. 26. | ₩103,090 | -4.18% | ₩103,673.97 | ₩106,885 | ₩103,090 | 1,322,386 |
| 2026. 10. 23. | ₩107,590 | -0.66% | ₩107,866.18 | ₩107,925 | ₩101,745 | 2,283,205 |
| 2026. 10. 22. | ₩108,310 | -5.24% | ₩108,201.74 | ₩114,580 | ₩107,530 | 1,771,777 |
| 2026. 10. 21. | ₩114,305 | +3.34% | ₩114,694.02 | ₩116,845 | ₩112,460 | 1,518,524 |
| 2026. 10. 20. | ₩110,610 | -4.84% | ₩110,900.88 | ₩115,310 | ₩109,380 | 2,037,257 |
| 2026. 10. 19. | ₩116,235 | +0.02% | ₩116,020.41 | ₩116,235 | ₩110,210 | 2,942,992 |
| 2026. 10. 16. | ₩116,215 | +3.49% | ₩116,846.01 | ₩118,950 | ₩111,910 | 4,252,683 |
| 2026. 10. 15. | ₩112,300 | -11.94% | ₩111,893.12 | ₩119,485 | ₩109,035 | 5,003,251 |
| 2026. 10. 14. | ₩127,520 | -4.37% | ₩127,215.62 | ₩133,665 | ₩125,357 | 2,593,546 |
| 2026. 10. 13. | ₩133,350 | -3.96% | ₩133,279.8 | ₩135,000 | ₩127,600 | 3,921,437 |
| 2026. 10. 12. | ₩138,850 | -5.02% | ₩138,451.39 | ₩145,265 | ₩137,950 | 2,183,065 |
| 2026. 10. 08. | ₩146,190 | +1.02% | ₩145,993.23 | ₩149,250 | ₩144,600 | 1,405,035 |
| 2026. 10. 07. | ₩144,715 | -4.2% | ₩144,779.52 | ₩150,000 | ₩144,625 | 1,391,581 |
| 2026. 10. 06. | ₩151,060 | +1.53% | ₩151,424.1 | ₩151,840 | ₩148,920 | 1,689,708 |
| 2026. 10. 02. | ₩148,780 | -0.61% | ₩148,853.52 | ₩152,310 | ₩147,555 | 2,124,162 |
| 2026. 10. 01. | ₩149,700 | +4.91% | ₩150,333.24 | ₩149,925 | ₩141,180 | 2,154,329 |
| 2026. 09. 30. | ₩142,700 | +1.09% | ₩142,288.21 | ₩144,310 | ₩140,800 | 1,404,283 |
| 2026. 09. 29. | ₩141,160 | +3.58% | ₩141,397.07 | ₩141,400 | ₩135,505 | 1,418,270 |
| 2026. 09. 28. | ₩136,275 | -2.94% | ₩135,763.2 | ₩139,955 | ₩136,040 | 1,515,889 |
| 2026. 09. 23. | ₩140,400 | +2.71% | ₩140,792.01 | ₩140,490 | ₩137,440 | 1,695,607 |
| 2026. 09. 22. | ₩136,695 | +1.07% | ₩136,965.34 | ₩139,950 | ₩135,567 | 1,372,461 |
| 2026. 09. 21. | ₩135,250 | +3.6% | ₩135,646.65 | ₩135,390 | ₩131,270 | 1,497,074 |
| 2026. 09. 18. | ₩130,545 | +2.26% | ₩131,133.92 | ₩131,335 | ₩129,210 | 1,217,705 |
| 2026. 09. 17. | ₩127,655 | -0.04% | ₩127,775.25 | ₩129,510 | ₩126,300 | 1,611,227 |
| 2026. 09. 16. | ₩127,700 | +4.08% | ₩127,943.26 | ₩127,735 | ₩121,755 | 2,127,642 |
| 2026. 09. 15. | ₩122,695 | -0.65% | ₩123,296.15 | ₩126,045 | ₩122,405 | 2,018,627 |
| 2026. 09. 14. | ₩123,500 | -4.19% | ₩123,895.74 | ₩126,835 | ₩123,500 | 2,494,146 |
| 2026. 09. 10. | ₩136,920 | +0.97% | ₩135,445.21 | ₩138,190 | ₩132,800 | 1,737,811 |
| 2026. 09. 09. | ₩135,600 | +3.09% | ₩135,613.89 | ₩136,935 | ₩131,775 | 1,374,134 |
| 2026. 09. 08. | ₩131,535 | +0.26% | ₩131,765.88 | ₩137,530 | ₩131,535 | 1,894,526 |
| 2026. 09. 07. | ₩131,200 | +6.02% | ₩131,636.39 | ₩131,350 | ₩129,000 | 1,909,850 |
| 2026. 09. 03. | ₩119,330 | -1.46% | ₩119,670.77 | ₩122,990 | ₩117,030 | 1,210,025 |
| 2026. 09. 02. | ₩121,100 | -2.9% | ₩121,176.57 | ₩123,345 | ₩120,070 | 960,671 |
| 2026. 09. 01. | ₩124,720 | +0.03% | ₩124,867.8 | ₩125,950 | ₩122,385 | 1,275,586 |
| 2026. 08. 31. | ₩124,680 | +0.34% | ₩125,207.97 | ₩124,795 | ₩118,085 | 1,321,255 |
| 2026. 08. 27. | ₩127,200 | +2% | ₩127,994.95 | ₩129,690 | ₩125,500 | 1,153,375 |
| 2026. 08. 26. | ₩124,700 | -0.17% | ₩124,868.28 | ₩126,705 | ₩122,920 | 1,194,221 |
| 2026. 08. 25. | ₩124,915 | +2.19% | ₩124,742.72 | ₩124,930 | ₩115,060 | 2,207,614 |
| 2026. 08. 24. | ₩122,235 | -3.8% | ₩121,733.15 | ₩127,495 | ₩121,670 | 1,617,153 |
| 2026. 08. 20. | ₩127,070 | +7.58% | ₩127,145.67 | ₩128,140 | ₩121,445 | 1,692,854 |
| 2026. 08. 19. | ₩118,120 | -5.81% | ₩118,232.4 | ₩122,350 | ₩116,300 | 2,186,138 |
| 2026. 08. 18. | ₩125,405 | -0.67% | ₩125,810.81 | ₩133,925 | ₩124,250 | 2,553,981 |
| 2026. 08. 13. | ₩123,575 | +3.88% | ₩124,059.11 | ₩125,580 | ₩122,560 | 1,622,093 |
| 2026. 08. 12. | ₩118,955 | +4.2% | ₩119,096.44 | ₩120,790 | ₩114,185 | 1,736,674 |
| 2026. 08. 11. | ₩114,160 | +2.29% | ₩114,109.1 | ₩114,640 | ₩108,305 | 1,960,105 |
| 2026. 08. 10. | ₩111,600 | +3.57% | ₩111,418.64 | ₩112,845 | ₩108,000 | 1,385,078 |
| 2026. 08. 06. | ₩111,045 | -7.01% | ₩110,972.94 | ₩116,770 | ₩110,230 | 1,884,408 |
| 2026. 08. 05. | ₩119,410 | +4.3% | ₩118,867.15 | ₩121,435 | ₩117,305 | 1,427,652 |
| 2026. 08. 04. | ₩114,485 | +2.31% | ₩114,093.85 | ₩116,005 | ₩107,905 | 2,013,365 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.