가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩34,700
기간 수익률
-6,670 (-16.12%)
거래량
2.0M
2026-11-10시 ₩35,115 고 ₩35,335 저 ₩34,465 종 ₩34,700MA5 ₩34,300MA20 ₩37,754MA60 ₩41,305
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 381180
- ISIN
- KR7381180009
- 유형
- ETF
- 기초지수
- PHLX Semiconductor Sector Index
- 기초지수 종가
- 10,033.93
- 상장좌수
- 137,350,000
- 거래량
- 2,037,211
- 거래대금
- ₩712.47억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩34,700 | +7.23% | ₩34,819.88 | ₩35,335 | ₩34,465 | 2,037,211 |
| 2026. 11. 09. | ₩32,360 | -0.77% | ₩32,808.22 | ₩33,270 | ₩32,340 | 2,072,593 |
| 2026. 11. 06. | ₩32,610 | -6.24% | ₩31,735.76 | ₩33,135 | ₩31,500 | 4,924,540 |
| 2026. 11. 05. | ₩34,780 | -6.13% | ₩35,775.62 | ₩35,690 | ₩34,670 | 2,396,370 |
| 2026. 11. 04. | ₩37,050 | +2.73% | ₩36,921.64 | ₩37,525 | ₩35,575 | 3,318,710 |
| 2026. 11. 03. | ₩36,065 | -5.12% | ₩35,970.96 | ₩36,615 | ₩36,000 | 2,249,158 |
| 2026. 11. 02. | ₩38,010 | -0.72% | ₩37,300.16 | ₩38,210 | ₩37,300 | 1,563,429 |
| 2026. 10. 30. | ₩38,285 | -3.58% | ₩39,904.05 | ₩39,140 | ₩37,920 | 1,654,282 |
| 2026. 10. 29. | ₩39,705 | -1.32% | ₩40,555.06 | ₩40,235 | ₩39,165 | 1,994,812 |
| 2026. 10. 28. | ₩40,280 | +6.38% | ₩39,895.42 | ₩40,380 | ₩39,420 | 1,953,681 |
| 2026. 10. 27. | ₩37,865 | +2.6% | ₩38,106.76 | ₩38,580 | ₩37,820 | 1,553,668 |
| 2026. 10. 26. | ₩36,905 | -1.82% | ₩37,055.69 | ₩37,465 | ₩36,800 | 1,807,669 |
| 2026. 10. 23. | ₩37,590 | -2.13% | ₩36,950.08 | ₩37,595 | ₩36,440 | 3,027,208 |
| 2026. 10. 22. | ₩38,410 | -3.13% | ₩39,599.54 | ₩39,475 | ₩38,300 | 2,201,927 |
| 2026. 10. 21. | ₩39,650 | +2.64% | ₩38,869.52 | ₩40,050 | ₩39,350 | 3,387,189 |
| 2026. 10. 20. | ₩38,630 | -2.5% | ₩39,044.82 | ₩39,280 | ₩38,480 | 2,618,251 |
| 2026. 10. 19. | ₩39,620 | -1.01% | ₩38,521.11 | ₩39,620 | ₩38,985 | 1,300,990 |
| 2026. 10. 16. | ₩40,025 | -0.67% | ₩40,093.35 | ₩40,720 | ₩39,835 | 1,967,630 |
| 2026. 10. 15. | ₩40,295 | -4.59% | ₩40,826.02 | ₩40,635 | ₩39,960 | 2,157,018 |
| 2026. 10. 14. | ₩42,235 | +0.38% | ₩42,478.57 | ₩42,835 | ₩42,045 | 1,175,983 |
| 2026. 10. 13. | ₩42,075 | -3.55% | ₩42,808.75 | ₩42,440 | ₩41,815 | 1,889,920 |
| 2026. 10. 12. | ₩43,625 | -3.37% | ₩43,657.53 | ₩44,245 | ₩43,610 | 1,823,396 |
| 2026. 10. 08. | ₩45,145 | -1.89% | ₩45,483.72 | ₩45,720 | ₩45,145 | 1,376,475 |
| 2026. 10. 07. | ₩46,015 | -0.5% | ₩46,093.79 | ₩46,230 | ₩45,855 | 1,209,871 |
| 2026. 10. 06. | ₩46,245 | +2.18% | ₩46,063.44 | ₩46,360 | ₩46,010 | 1,114,083 |
| 2026. 10. 02. | ₩45,260 | -1.35% | ₩45,103.08 | ₩45,905 | ₩45,260 | 1,557,590 |
| 2026. 10. 01. | ₩45,880 | +3.54% | ₩44,651.37 | ₩45,955 | ₩44,560 | 1,542,611 |
| 2026. 09. 30. | ₩44,310 | +0.68% | ₩44,452.23 | ₩44,850 | ₩44,310 | 1,591,095 |
| 2026. 09. 29. | ₩44,010 | +0.02% | ₩44,016.15 | ₩44,255 | ₩43,555 | 1,719,871 |
| 2026. 09. 28. | ₩44,000 | -1.77% | ₩45,019.76 | ₩44,955 | ₩43,945 | 1,821,930 |
| 2026. 09. 23. | ₩44,795 | +2.58% | ₩44,863.67 | ₩44,795 | ₩44,300 | 1,065,033 |
| 2026. 09. 22. | ₩43,670 | +0.51% | ₩43,929.77 | ₩44,880 | ₩43,552 | 2,100,207 |
| 2026. 09. 21. | ₩43,450 | +3.05% | ₩42,875.01 | ₩43,655 | ₩43,025 | 1,371,601 |
| 2026. 09. 18. | ₩42,165 | +3.47% | ₩41,777.05 | ₩42,165 | ₩41,505 | 1,608,999 |
| 2026. 09. 17. | ₩40,750 | +1.54% | ₩40,466.76 | ₩40,895 | ₩40,575 | 1,272,850 |
| 2026. 09. 16. | ₩40,130 | +1.67% | ₩39,805.57 | ₩40,165 | ₩39,630 | 2,228,049 |
| 2026. 09. 15. | ₩39,470 | -1.86% | ₩39,366.16 | ₩39,520 | ₩39,075 | 2,127,835 |
| 2026. 09. 14. | ₩40,220 | -1.47% | ₩41,440.34 | ₩40,630 | ₩40,120 | 1,887,131 |
| 2026. 09. 10. | ₩41,390 | -0.24% | ₩41,555.64 | ₩41,690 | ₩41,145 | 711,547 |
| 2026. 09. 09. | ₩41,490 | +0.02% | ₩41,329.58 | ₩41,760 | ₩41,330 | 1,324,884 |
| 2026. 09. 08. | ₩41,480 | +0.66% | ₩41,099.83 | ₩41,930 | ₩41,125 | 1,668,204 |
| 2026. 09. 07. | ₩41,210 | +2.18% | ₩40,932.45 | ₩41,350 | ₩40,795 | 979,449 |
| 2026. 09. 03. | ₩39,965 | +0.3% | ₩40,092.69 | ₩40,215 | ₩39,690 | 1,354,885 |
| 2026. 09. 02. | ₩39,845 | -3.38% | ₩40,179.24 | ₩40,325 | ₩39,800 | 1,296,726 |
| 2026. 09. 01. | ₩41,240 | +0.23% | ₩41,132.42 | ₩41,380 | ₩40,940 | 1,469,168 |
| 2026. 08. 31. | ₩41,145 | -1.86% | ₩40,863.61 | ₩41,200 | ₩40,600 | 1,981,438 |
| 2026. 08. 27. | ₩42,560 | +2.06% | ₩41,728.47 | ₩42,905 | ₩42,215 | 1,761,621 |
| 2026. 08. 26. | ₩41,700 | -0.43% | ₩41,760.05 | ₩41,950 | ₩41,325 | 1,337,129 |
| 2026. 08. 25. | ₩41,880 | +1.59% | ₩41,209.79 | ₩41,880 | ₩40,660 | 2,580,908 |
| 2026. 08. 24. | ₩41,225 | -3.81% | ₩42,240.6 | ₩42,490 | ₩41,200 | 2,465,962 |
| 2026. 08. 20. | ₩43,145 | +0.13% | ₩42,553.84 | ₩43,270 | ₩42,575 | 3,170,363 |
| 2026. 08. 19. | ₩43,090 | -5.57% | ₩43,604.93 | ₩44,020 | ₩42,980 | 2,241,656 |
| 2026. 08. 18. | ₩45,630 | -0.45% | ₩46,400.04 | ₩46,595 | ₩45,450 | 1,751,315 |
| 2026. 08. 13. | ₩46,085 | +2.37% | ₩45,847.58 | ₩46,085 | ₩45,630 | 1,915,558 |
| 2026. 08. 12. | ₩45,020 | +1% | ₩44,628.41 | ₩45,040 | ₩44,520 | 1,267,893 |
| 2026. 08. 11. | ₩44,575 | -3.33% | ₩44,244.38 | ₩44,780 | ₩44,235 | 1,241,659 |
| 2026. 08. 10. | ₩46,110 | +3.02% | ₩45,677.29 | ₩46,140 | ₩45,265 | 1,535,337 |
| 2026. 08. 06. | ₩44,205 | -3.3% | ₩44,515.16 | ₩44,705 | ₩43,720 | 2,459,685 |
| 2026. 08. 05. | ₩45,715 | +5.58% | ₩45,225.17 | ₩45,915 | ₩45,110 | 1,650,347 |
| 2026. 08. 04. | ₩43,300 | +1.44% | ₩42,695.94 | ₩43,300 | ₩41,935 | 1,642,491 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.