가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩44,110
기간 수익률
-7,740 (-14.93%)
거래량
672.5K
2026-11-10시 ₩44,580 고 ₩44,890 저 ₩43,855 종 ₩44,110MA5 ₩43,999MA20 ₩48,077MA60 ₩52,000
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 390390
- ISIN
- KR7390390003
- 유형
- ETF
- 기초지수
- MVIS US Listed Semiconductor 25 Index
- 기초지수 종가
- 14,648.19
- 상장좌수
- 24,400,000
- 거래량
- 672,465
- 거래대금
- ₩299억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩44,110 | +5.68% | ₩44,204.37 | ₩44,890 | ₩43,855 | 672,465 |
| 2026. 11. 09. | ₩41,740 | -1.04% | ₩42,397.56 | ₩42,895 | ₩41,740 | 929,310 |
| 2026. 11. 06. | ₩42,180 | -5.61% | ₩41,053.86 | ₩42,790 | ₩40,800 | 1,195,459 |
| 2026. 11. 05. | ₩44,685 | -5.49% | ₩45,927.31 | ₩45,745 | ₩44,465 | 998,698 |
| 2026. 11. 04. | ₩47,280 | +2.09% | ₩47,175.42 | ₩47,880 | ₩45,515 | 1,419,902 |
| 2026. 11. 03. | ₩46,310 | -4.73% | ₩46,200.39 | ₩47,030 | ₩46,200 | 495,076 |
| 2026. 11. 02. | ₩48,610 | -0.58% | ₩47,657.02 | ₩48,795 | ₩47,700 | 560,272 |
| 2026. 10. 30. | ₩48,895 | -3.29% | ₩50,846.67 | ₩49,520 | ₩48,495 | 200,206 |
| 2026. 10. 29. | ₩50,560 | -1.58% | ₩51,519.65 | ₩51,105 | ₩49,915 | 549,357 |
| 2026. 10. 28. | ₩51,455 | +6.25% | ₩50,638.77 | ₩51,580 | ₩50,285 | 125,344 |
| 2026. 10. 27. | ₩48,430 | +2.43% | ₩48,716.24 | ₩49,290 | ₩48,425 | 218,978 |
| 2026. 10. 26. | ₩47,280 | -1.2% | ₩47,394.2 | ₩47,950 | ₩47,120 | 473,990 |
| 2026. 10. 23. | ₩47,855 | -1.6% | ₩47,088.53 | ₩47,870 | ₩46,590 | 658,928 |
| 2026. 10. 22. | ₩48,635 | -2.81% | ₩50,104.96 | ₩49,845 | ₩48,535 | 649,291 |
| 2026. 10. 21. | ₩50,040 | +2.28% | ₩49,197.76 | ₩50,615 | ₩49,900 | 907,632 |
| 2026. 10. 20. | ₩48,925 | -2.3% | ₩49,490.84 | ₩49,705 | ₩48,805 | 694,495 |
| 2026. 10. 19. | ₩50,075 | -0.79% | ₩48,797.19 | ₩50,110 | ₩49,315 | 446,172 |
| 2026. 10. 16. | ₩50,475 | -0.82% | ₩50,556.59 | ₩51,355 | ₩50,340 | 898,479 |
| 2026. 10. 15. | ₩50,890 | -4.19% | ₩51,635.77 | ₩51,325 | ₩50,535 | 685,941 |
| 2026. 10. 14. | ₩53,115 | +0.17% | ₩53,514.34 | ₩53,935 | ₩52,950 | 692,066 |
| 2026. 10. 13. | ₩53,025 | -3.12% | ₩53,994.78 | ₩54,630 | ₩52,750 | 824,988 |
| 2026. 10. 12. | ₩54,735 | -3.13% | ₩54,752.58 | ₩55,320 | ₩54,705 | 514,250 |
| 2026. 10. 08. | ₩56,505 | -1.93% | ₩56,883.91 | ₩57,160 | ₩56,505 | 816,541 |
| 2026. 10. 07. | ₩57,615 | -0.67% | ₩57,620.22 | ₩57,815 | ₩57,375 | 507,929 |
| 2026. 10. 06. | ₩58,005 | +1.94% | ₩57,911.93 | ₩58,200 | ₩57,755 | 524,904 |
| 2026. 10. 02. | ₩56,900 | -1.27% | ₩56,731.29 | ₩57,765 | ₩56,900 | 408,574 |
| 2026. 10. 01. | ₩57,630 | +3.49% | ₩56,179.17 | ₩57,685 | ₩56,130 | 857,114 |
| 2026. 09. 30. | ₩55,685 | +0.78% | ₩55,834.44 | ₩56,295 | ₩55,655 | 495,679 |
| 2026. 09. 29. | ₩55,255 | +0.14% | ₩55,358.16 | ₩55,670 | ₩54,815 | 758,196 |
| 2026. 09. 28. | ₩55,175 | -1.47% | ₩56,301.73 | ₩56,160 | ₩55,045 | 400,381 |
| 2026. 09. 23. | ₩56,000 | +2.45% | ₩56,110.47 | ₩56,000 | ₩55,415 | 311,157 |
| 2026. 09. 22. | ₩54,660 | +0.52% | ₩55,041.48 | ₩56,495 | ₩54,515 | 779,941 |
| 2026. 09. 21. | ₩54,375 | +2.4% | ₩53,780.21 | ₩54,705 | ₩54,145 | 541,644 |
| 2026. 09. 18. | ₩53,100 | +2.86% | ₩52,725.3 | ₩53,105 | ₩52,425 | 1,153,201 |
| 2026. 09. 17. | ₩51,625 | +1.49% | ₩51,256.55 | ₩51,745 | ₩51,350 | 713,769 |
| 2026. 09. 16. | ₩50,865 | +1.5% | ₩50,434.1 | ₩50,880 | ₩50,265 | 1,031,150 |
| 2026. 09. 15. | ₩50,115 | -1.15% | ₩49,970.05 | ₩50,140 | ₩49,675 | 529,097 |
| 2026. 09. 14. | ₩50,700 | -1.42% | ₩52,073.8 | ₩51,085 | ₩50,525 | 435,975 |
| 2026. 09. 10. | ₩52,105 | -0.24% | ₩52,277.73 | ₩52,430 | ₩51,800 | 863,077 |
| 2026. 09. 09. | ₩52,230 | -0.19% | ₩52,117.96 | ₩52,590 | ₩52,105 | 761,231 |
| 2026. 09. 08. | ₩52,330 | +0.63% | ₩51,886.31 | ₩52,825 | ₩51,705 | 1,354,992 |
| 2026. 09. 07. | ₩52,000 | +1.43% | ₩51,687.14 | ₩52,200 | ₩51,515 | 606,624 |
| 2026. 09. 03. | ₩50,825 | +0.79% | ₩50,902.48 | ₩51,125 | ₩50,535 | 784,428 |
| 2026. 09. 02. | ₩50,425 | -3.02% | ₩50,760.97 | ₩51,120 | ₩50,400 | 312,887 |
| 2026. 09. 01. | ₩51,995 | +0.19% | ₩51,887.37 | ₩52,145 | ₩51,510 | 606,649 |
| 2026. 08. 31. | ₩51,895 | -1.95% | ₩51,493.83 | ₩51,970 | ₩51,330 | 536,382 |
| 2026. 08. 27. | ₩53,225 | +1.71% | ₩52,191.27 | ₩53,645 | ₩52,890 | 374,417 |
| 2026. 08. 26. | ₩52,330 | +0.04% | ₩52,360.12 | ₩52,600 | ₩51,910 | 285,475 |
| 2026. 08. 25. | ₩52,310 | +1.02% | ₩51,560.7 | ₩52,310 | ₩50,955 | 700,870 |
| 2026. 08. 24. | ₩51,780 | -2.91% | ₩52,698.68 | ₩53,280 | ₩51,655 | 555,146 |
| 2026. 08. 20. | ₩53,810 | +0.31% | ₩53,099.45 | ₩53,935 | ₩53,095 | 718,549 |
| 2026. 08. 19. | ₩53,645 | -4.55% | ₩54,196.99 | ₩54,670 | ₩53,505 | 805,575 |
| 2026. 08. 18. | ₩56,200 | -0.79% | ₩57,062.1 | ₩57,295 | ₩56,010 | 892,355 |
| 2026. 08. 13. | ₩56,760 | +2.1% | ₩56,478.95 | ₩56,760 | ₩56,235 | 888,990 |
| 2026. 08. 12. | ₩55,595 | +0.64% | ₩55,226.2 | ₩55,610 | ₩55,100 | 632,137 |
| 2026. 08. 11. | ₩55,240 | -2.57% | ₩54,848.33 | ₩55,445 | ₩54,860 | 1,092,930 |
| 2026. 08. 10. | ₩56,695 | +2.25% | ₩56,263.9 | ₩56,765 | ₩55,625 | 1,396,576 |
| 2026. 08. 06. | ₩54,970 | -2.34% | ₩55,274.61 | ₩55,450 | ₩54,380 | 1,560,380 |
| 2026. 08. 05. | ₩56,290 | +4.57% | ₩55,790.38 | ₩56,500 | ₩55,550 | 1,442,909 |
| 2026. 08. 04. | ₩53,830 | +1.15% | ₩53,187.11 | ₩53,830 | ₩52,265 | 1,276,066 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.