가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,935
기간 수익률
-9,020 (-32.27%)
거래량
40.5K
2026-11-10시 ₩19,085 고 ₩19,300 저 ₩18,575 종 ₩18,935MA5 ₩19,205MA20 ₩22,897MA60 ₩25,927
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 388420
- ISIN
- KR7388420002
- 유형
- ETF
- 기초지수
- iSelect 비메모리반도체 지수(시장가격지수)
- 기초지수 종가
- 5,156.24
- 상장좌수
- 8,680,000
- 거래량
- 40,543
- 거래대금
- ₩7.71억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,935 | +5.75% | ₩18,962.73 | ₩19,300 | ₩18,575 | 40,543 |
| 2026. 11. 09. | ₩17,905 | +2.17% | ₩17,914.38 | ₩18,545 | ₩17,260 | 193,389 |
| 2026. 11. 06. | ₩17,525 | -9.55% | ₩17,580.03 | ₩18,295 | ₩16,940 | 192,775 |
| 2026. 11. 05. | ₩19,375 | -13.06% | ₩19,428.83 | ₩21,645 | ₩19,200 | 108,454 |
| 2026. 11. 04. | ₩22,285 | +1.97% | ₩22,292.65 | ₩23,050 | ₩21,270 | 53,342 |
| 2026. 11. 03. | ₩21,855 | -6.9% | ₩21,916.94 | ₩22,650 | ₩21,790 | 32,247 |
| 2026. 11. 02. | ₩23,475 | +2.02% | ₩23,530.36 | ₩23,790 | ₩22,575 | 39,592 |
| 2026. 10. 30. | ₩23,010 | -7.31% | ₩23,134.77 | ₩23,935 | ₩22,625 | 68,336 |
| 2026. 10. 29. | ₩24,825 | -2.23% | ₩24,814.38 | ₩25,500 | ₩24,000 | 65,220 |
| 2026. 10. 28. | ₩25,390 | +7.43% | ₩25,412.35 | ₩25,400 | ₩24,140 | 68,222 |
| 2026. 10. 27. | ₩23,635 | +5.56% | ₩23,663.58 | ₩24,135 | ₩23,220 | 35,620 |
| 2026. 10. 26. | ₩22,390 | -3.3% | ₩22,371.44 | ₩23,035 | ₩22,220 | 49,527 |
| 2026. 10. 23. | ₩23,155 | -1.57% | ₩23,253.3 | ₩23,300 | ₩21,885 | 266,217 |
| 2026. 10. 22. | ₩23,525 | -4.91% | ₩23,493.79 | ₩25,000 | ₩23,310 | 111,471 |
| 2026. 10. 21. | ₩24,740 | +3.54% | ₩24,757.56 | ₩25,310 | ₩24,190 | 78,897 |
| 2026. 10. 20. | ₩23,895 | -3.84% | ₩23,941.39 | ₩24,730 | ₩23,600 | 110,411 |
| 2026. 10. 19. | ₩24,850 | -1.02% | ₩24,888.74 | ₩24,850 | ₩23,800 | 182,515 |
| 2026. 10. 16. | ₩25,105 | +3.23% | ₩25,141.45 | ₩25,610 | ₩24,370 | 183,292 |
| 2026. 10. 15. | ₩24,320 | -12.33% | ₩24,354.72 | ₩26,240 | ₩23,690 | 254,425 |
| 2026. 10. 14. | ₩27,740 | -4.43% | ₩27,754.04 | ₩29,025 | ₩27,300 | 215,093 |
| 2026. 10. 13. | ₩29,025 | -2.47% | ₩28,967.82 | ₩29,385 | ₩27,600 | 205,260 |
| 2026. 10. 12. | ₩29,760 | -4.2% | ₩29,642.07 | ₩31,315 | ₩29,565 | 166,921 |
| 2026. 10. 08. | ₩31,065 | +1.11% | ₩30,967.82 | ₩31,510 | ₩30,615 | 74,766 |
| 2026. 10. 07. | ₩30,725 | -3.98% | ₩30,616.68 | ₩31,870 | ₩30,550 | 63,335 |
| 2026. 10. 06. | ₩32,000 | +2.56% | ₩32,096.91 | ₩32,225 | ₩31,435 | 77,084 |
| 2026. 10. 02. | ₩31,200 | -1.39% | ₩31,233.64 | ₩31,930 | ₩30,890 | 254,452 |
| 2026. 10. 01. | ₩31,640 | +5.36% | ₩31,737.47 | ₩31,660 | ₩29,645 | 62,414 |
| 2026. 09. 30. | ₩30,030 | +0.28% | ₩29,985.01 | ₩30,500 | ₩29,720 | 38,708 |
| 2026. 09. 29. | ₩29,945 | +3.78% | ₩30,007.2 | ₩29,950 | ₩28,680 | 45,337 |
| 2026. 09. 28. | ₩28,855 | -2.38% | ₩28,799.8 | ₩29,580 | ₩28,810 | 59,241 |
| 2026. 09. 23. | ₩29,560 | +3.37% | ₩29,632.06 | ₩29,560 | ₩28,825 | 45,081 |
| 2026. 09. 22. | ₩28,595 | +1.73% | ₩28,609.49 | ₩29,595 | ₩28,245 | 48,642 |
| 2026. 09. 21. | ₩28,110 | +3.96% | ₩28,185.72 | ₩28,145 | ₩27,250 | 40,278 |
| 2026. 09. 18. | ₩27,040 | +2.91% | ₩27,145.01 | ₩27,090 | ₩26,750 | 16,770 |
| 2026. 09. 17. | ₩26,275 | -0.57% | ₩26,318.4 | ₩26,890 | ₩26,195 | 23,825 |
| 2026. 09. 16. | ₩26,425 | +4.08% | ₩26,472.83 | ₩26,430 | ₩25,135 | 26,431 |
| 2026. 09. 15. | ₩25,390 | -0.8% | ₩25,362.68 | ₩26,000 | ₩25,185 | 30,152 |
| 2026. 09. 14. | ₩25,595 | -4.35% | ₩25,573.27 | ₩26,045 | ₩25,525 | 26,339 |
| 2026. 09. 10. | ₩27,775 | +0.96% | ₩27,701.23 | ₩28,210 | ₩26,940 | 47,609 |
| 2026. 09. 09. | ₩27,510 | +2.65% | ₩27,555.62 | ₩27,915 | ₩26,935 | 56,253 |
| 2026. 09. 08. | ₩26,800 | -1.11% | ₩26,863.87 | ₩27,955 | ₩26,800 | 66,183 |
| 2026. 09. 07. | ₩27,100 | +4.8% | ₩27,135.87 | ₩27,265 | ₩26,740 | 30,881 |
| 2026. 09. 03. | ₩25,145 | -2.58% | ₩25,143.69 | ₩26,065 | ₩24,585 | 125,773 |
| 2026. 09. 02. | ₩25,810 | -2.33% | ₩25,762.95 | ₩25,995 | ₩25,350 | 57,398 |
| 2026. 09. 01. | ₩26,425 | -0.96% | ₩26,388.48 | ₩26,530 | ₩25,915 | 94,578 |
| 2026. 08. 31. | ₩26,680 | +1.1% | ₩26,762.67 | ₩26,680 | ₩25,055 | 128,813 |
| 2026. 08. 27. | ₩27,110 | +2.59% | ₩27,190.25 | ₩27,405 | ₩26,540 | 84,265 |
| 2026. 08. 26. | ₩26,425 | +0.28% | ₩26,339.13 | ₩26,700 | ₩25,945 | 61,797 |
| 2026. 08. 25. | ₩26,350 | +2.39% | ₩26,358.91 | ₩26,362 | ₩24,255 | 92,599 |
| 2026. 08. 24. | ₩25,735 | -1.98% | ₩25,680.83 | ₩26,600 | ₩25,545 | 39,449 |
| 2026. 08. 20. | ₩27,090 | +5.47% | ₩27,036.01 | ₩27,195 | ₩26,070 | 106,475 |
| 2026. 08. 19. | ₩25,685 | -5.2% | ₩25,685.43 | ₩26,545 | ₩25,165 | 209,371 |
| 2026. 08. 18. | ₩27,095 | -1.37% | ₩27,033.77 | ₩28,750 | ₩26,750 | 165,005 |
| 2026. 08. 13. | ₩27,095 | +3.77% | ₩26,985.92 | ₩27,375 | ₩26,725 | 52,687 |
| 2026. 08. 12. | ₩26,110 | +2.92% | ₩26,095.18 | ₩26,390 | ₩25,205 | 38,568 |
| 2026. 08. 11. | ₩25,370 | +1.56% | ₩25,313.24 | ₩25,545 | ₩24,325 | 157,995 |
| 2026. 08. 10. | ₩24,980 | +4.76% | ₩24,949.15 | ₩25,315 | ₩24,130 | 105,709 |
| 2026. 08. 06. | ₩24,040 | -6.28% | ₩24,146.32 | ₩25,435 | ₩23,845 | 120,992 |
| 2026. 08. 05. | ₩25,650 | +4.82% | ₩25,573.02 | ₩26,090 | ₩25,165 | 135,479 |
| 2026. 08. 04. | ₩24,470 | +2.04% | ₩24,521.67 | ₩24,985 | ₩23,160 | 373,877 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.