가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩97,415
기간 수익률
-33,815 (-25.77%)
거래량
221.5K
2026-11-10시 ₩97,540 고 ₩99,080 저 ₩95,500 종 ₩97,415MA5 ₩97,674MA20 ₩112,914MA60 ₩129,030
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 091230
- ISIN
- KR7091230003
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 9,760.32
- 상장좌수
- 9,760,000
- 거래량
- 221,498
- 거래대금
- ₩215.5억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩97,415 | +6.02% | ₩97,622.01 | ₩99,080 | ₩95,500 | 221,498 |
| 2026. 11. 09. | ₩91,885 | +1.87% | ₩91,836.65 | ₩95,300 | ₩88,460 | 264,857 |
| 2026. 11. 06. | ₩90,200 | -8.13% | ₩90,108.88 | ₩94,390 | ₩85,185 | 548,129 |
| 2026. 11. 05. | ₩98,185 | -11.29% | ₩98,401.52 | ₩106,515 | ₩97,375 | 384,389 |
| 2026. 11. 04. | ₩110,685 | +2.11% | ₩111,291.36 | ₩114,500 | ₩105,760 | 255,985 |
| 2026. 11. 03. | ₩108,400 | -6.19% | ₩108,968.8 | ₩112,075 | ₩108,390 | 154,428 |
| 2026. 11. 02. | ₩115,555 | +2.57% | ₩115,616.62 | ₩116,790 | ₩110,985 | 84,645 |
| 2026. 10. 30. | ₩112,665 | -6.19% | ₩112,822.29 | ₩116,355 | ₩111,060 | 142,864 |
| 2026. 10. 29. | ₩120,100 | -2.7% | ₩120,755.65 | ₩125,095 | ₩117,250 | 166,274 |
| 2026. 10. 28. | ₩123,760 | +8.22% | ₩123,240.24 | ₩123,760 | ₩117,870 | 144,846 |
| 2026. 10. 27. | ₩114,355 | +4.66% | ₩114,833.43 | ₩117,120 | ₩113,725 | 111,340 |
| 2026. 10. 26. | ₩109,260 | -3.99% | ₩109,528.52 | ₩112,885 | ₩109,155 | 346,047 |
| 2026. 10. 23. | ₩113,800 | -1.19% | ₩113,969.17 | ₩114,055 | ₩107,455 | 155,771 |
| 2026. 10. 22. | ₩115,175 | -4.66% | ₩114,322.29 | ₩121,080 | ₩113,690 | 112,341 |
| 2026. 10. 21. | ₩120,800 | +3.34% | ₩121,212.01 | ₩123,500 | ₩118,970 | 125,925 |
| 2026. 10. 20. | ₩116,900 | -4.61% | ₩117,190.61 | ₩122,065 | ₩115,600 | 220,220 |
| 2026. 10. 19. | ₩122,550 | -0.39% | ₩122,614.65 | ₩122,620 | ₩116,985 | 390,554 |
| 2026. 10. 16. | ₩123,035 | +3.77% | ₩123,483.78 | ₩125,650 | ₩118,210 | 323,161 |
| 2026. 10. 15. | ₩118,570 | -12.16% | ₩118,238.08 | ₩126,245 | ₩115,315 | 778,269 |
| 2026. 10. 14. | ₩134,990 | -4.27% | ₩134,486.67 | ₩141,265 | ₩132,515 | 348,180 |
| 2026. 10. 13. | ₩141,005 | -4.32% | ₩140,905.46 | ₩142,695 | ₩134,915 | 578,562 |
| 2026. 10. 12. | ₩147,365 | -4.86% | ₩146,397.78 | ₩153,655 | ₩145,900 | 267,369 |
| 2026. 10. 08. | ₩154,900 | +0.75% | ₩154,400.58 | ₩157,900 | ₩152,935 | 173,830 |
| 2026. 10. 07. | ₩153,740 | -3.96% | ₩153,114.93 | ₩158,595 | ₩152,955 | 181,684 |
| 2026. 10. 06. | ₩160,080 | +1.72% | ₩160,150.85 | ₩160,700 | ₩157,375 | 242,121 |
| 2026. 10. 02. | ₩157,370 | -0.54% | ₩157,429.43 | ₩161,000 | ₩155,960 | 213,264 |
| 2026. 10. 01. | ₩158,220 | +4.78% | ₩158,992.69 | ₩158,490 | ₩149,440 | 157,039 |
| 2026. 09. 30. | ₩150,995 | +1.27% | ₩150,471.27 | ₩152,685 | ₩149,000 | 146,802 |
| 2026. 09. 29. | ₩149,095 | +4.07% | ₩149,531.89 | ₩149,450 | ₩143,440 | 168,379 |
| 2026. 09. 28. | ₩143,260 | -3.21% | ₩143,604.5 | ₩148,145 | ₩143,260 | 132,280 |
| 2026. 09. 23. | ₩148,005 | +2.17% | ₩148,925.39 | ₩148,580 | ₩145,300 | 164,861 |
| 2026. 09. 22. | ₩144,855 | +1.52% | ₩144,896.37 | ₩148,200 | ₩143,435 | 143,986 |
| 2026. 09. 21. | ₩142,690 | +3.28% | ₩143,501.46 | ₩143,250 | ₩139,030 | 154,490 |
| 2026. 09. 18. | ₩138,165 | +2.34% | ₩138,755.22 | ₩139,500 | ₩136,605 | 111,628 |
| 2026. 09. 17. | ₩135,000 | -0.68% | ₩135,198.51 | ₩137,065 | ₩133,700 | 94,264 |
| 2026. 09. 16. | ₩135,930 | +4.1% | ₩135,376 | ₩135,930 | ₩128,850 | 123,108 |
| 2026. 09. 15. | ₩130,580 | -0.48% | ₩130,476.07 | ₩133,285 | ₩129,370 | 217,052 |
| 2026. 09. 14. | ₩131,210 | -4.1% | ₩131,101.34 | ₩134,265 | ₩130,980 | 94,543 |
| 2026. 09. 10. | ₩145,000 | +1.2% | ₩143,217.48 | ₩146,100 | ₩140,205 | 189,159 |
| 2026. 09. 09. | ₩143,285 | +3.68% | ₩143,260.91 | ₩144,625 | ₩139,360 | 226,818 |
| 2026. 09. 08. | ₩138,205 | -0.21% | ₩139,217.9 | ₩145,335 | ₩138,205 | 202,744 |
| 2026. 09. 07. | ₩138,490 | +6.29% | ₩139,076.18 | ₩138,740 | ₩136,365 | 325,722 |
| 2026. 09. 03. | ₩126,355 | -1.08% | ₩126,375.16 | ₩130,100 | ₩123,680 | 183,474 |
| 2026. 09. 02. | ₩127,740 | -2.86% | ₩127,981.38 | ₩130,145 | ₩126,855 | 138,015 |
| 2026. 09. 01. | ₩131,500 | +0% | ₩131,878.65 | ₩133,030 | ₩129,320 | 81,646 |
| 2026. 08. 31. | ₩131,495 | +0.22% | ₩132,255.17 | ₩131,960 | ₩124,650 | 138,812 |
| 2026. 08. 27. | ₩134,490 | +2.05% | ₩135,196.08 | ₩137,150 | ₩132,560 | 122,296 |
| 2026. 08. 26. | ₩131,785 | -0.32% | ₩131,927.5 | ₩133,880 | ₩129,850 | 121,972 |
| 2026. 08. 25. | ₩132,205 | +2.72% | ₩131,791.45 | ₩132,205 | ₩121,500 | 122,717 |
| 2026. 08. 24. | ₩128,700 | -3.96% | ₩128,644.52 | ₩134,720 | ₩128,505 | 106,351 |
| 2026. 08. 20. | ₩134,700 | +7.17% | ₩134,726.02 | ₩135,700 | ₩128,720 | 194,095 |
| 2026. 08. 19. | ₩125,690 | -5.24% | ₩125,421.13 | ₩129,685 | ₩123,420 | 176,594 |
| 2026. 08. 18. | ₩132,640 | -0.86% | ₩133,343.03 | ₩141,910 | ₩131,740 | 216,672 |
| 2026. 08. 13. | ₩131,315 | +4.02% | ₩131,782.1 | ₩133,250 | ₩130,350 | 172,062 |
| 2026. 08. 12. | ₩126,235 | +4.32% | ₩126,561.02 | ₩128,315 | ₩121,100 | 176,664 |
| 2026. 08. 11. | ₩121,010 | +2.46% | ₩121,136.21 | ₩121,700 | ₩115,200 | 250,407 |
| 2026. 08. 10. | ₩118,110 | +3.61% | ₩118,018.35 | ₩119,585 | ₩114,750 | 175,169 |
| 2026. 08. 06. | ₩116,950 | -6.44% | ₩117,212.92 | ₩123,280 | ₩116,325 | 246,823 |
| 2026. 08. 05. | ₩125,000 | +4.06% | ₩125,241.96 | ₩127,630 | ₩123,640 | 431,375 |
| 2026. 08. 04. | ₩120,120 | +1.38% | ₩120,396.57 | ₩122,470 | ₩113,935 | 718,342 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.