가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩28,110
기간 수익률
-5,680 (-16.81%)
거래량
4.2M
2026-11-10시 ₩28,575 고 ₩28,805 저 ₩27,662 종 ₩28,110MA5 ₩28,662MA20 ₩31,601MA60 ₩36,836
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 395160
- ISIN
- KR7395160005
- 유형
- ETF
- 기초지수
- FnGuide AI반도체 TOP2+ 지수
- 기초지수 종가
- 6,409
- 상장좌수
- 102,400,000
- 거래량
- 4,209,261
- 거래대금
- ₩1,188.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩28,110 | +5.42% | ₩28,214.94 | ₩28,805 | ₩27,662 | 4,209,261 |
| 2026. 11. 09. | ₩26,665 | -0.06% | ₩26,759.77 | ₩27,750 | ₩26,185 | 5,331,004 |
| 2026. 11. 06. | ₩26,680 | -9.02% | ₩26,817.18 | ₩28,010 | ₩25,035 | 9,053,658 |
| 2026. 11. 05. | ₩29,325 | -9.85% | ₩29,348.16 | ₩31,100 | ₩29,015 | 5,137,364 |
| 2026. 11. 04. | ₩32,530 | +0.15% | ₩32,697.13 | ₩34,270 | ₩30,840 | 7,404,340 |
| 2026. 11. 03. | ₩32,480 | -6.06% | ₩32,651.25 | ₩33,545 | ₩32,390 | 4,407,714 |
| 2026. 11. 02. | ₩34,575 | +3.58% | ₩34,498.65 | ₩34,895 | ₩32,652 | 4,928,356 |
| 2026. 10. 30. | ₩33,380 | -6.08% | ₩33,517.59 | ₩34,270 | ₩32,555 | 5,350,639 |
| 2026. 10. 29. | ₩35,540 | -0.73% | ₩35,597.44 | ₩36,770 | ₩34,365 | 7,412,196 |
| 2026. 10. 28. | ₩35,800 | +9.9% | ₩35,659.23 | ₩35,870 | ₩33,110 | 5,148,976 |
| 2026. 10. 27. | ₩32,575 | +6.3% | ₩32,544.75 | ₩33,440 | ₩32,275 | 4,851,638 |
| 2026. 10. 26. | ₩30,645 | -1.35% | ₩30,764.43 | ₩31,350 | ₩30,500 | 2,847,683 |
| 2026. 10. 23. | ₩31,065 | +1.42% | ₩31,081.25 | ₩31,065 | ₩29,035 | 5,095,677 |
| 2026. 10. 22. | ₩30,630 | -3.82% | ₩30,704 | ₩32,460 | ₩30,285 | 4,080,399 |
| 2026. 10. 21. | ₩31,845 | +4.41% | ₩31,976.27 | ₩32,745 | ₩31,285 | 4,444,357 |
| 2026. 10. 20. | ₩30,500 | -4.22% | ₩30,664.96 | ₩31,660 | ₩30,015 | 3,913,271 |
| 2026. 10. 19. | ₩31,845 | +0.66% | ₩31,759.57 | ₩31,845 | ₩29,980 | 5,565,380 |
| 2026. 10. 16. | ₩31,635 | +1.75% | ₩31,795.62 | ₩32,635 | ₩30,940 | 4,983,222 |
| 2026. 10. 15. | ₩31,090 | -11.44% | ₩31,049.55 | ₩32,860 | ₩30,370 | 7,177,323 |
| 2026. 10. 14. | ₩35,105 | -0.66% | ₩35,038.21 | ₩36,455 | ₩34,495 | 4,665,515 |
| 2026. 10. 13. | ₩35,340 | -8.92% | ₩35,351.94 | ₩37,515 | ₩34,915 | 6,988,316 |
| 2026. 10. 12. | ₩38,800 | -5.37% | ₩38,796.34 | ₩40,365 | ₩38,690 | 3,631,069 |
| 2026. 10. 08. | ₩41,000 | -2.96% | ₩40,767.86 | ₩42,585 | ₩40,890 | 2,901,897 |
| 2026. 10. 07. | ₩42,250 | -2.4% | ₩42,272.54 | ₩43,845 | ₩42,225 | 2,940,844 |
| 2026. 10. 06. | ₩43,290 | +0.16% | ₩43,426.19 | ₩44,185 | ₩42,945 | 3,268,037 |
| 2026. 10. 02. | ₩43,220 | +0.5% | ₩43,325.83 | ₩43,330 | ₩42,665 | 2,922,121 |
| 2026. 10. 01. | ₩43,005 | +2.27% | ₩43,173.67 | ₩43,060 | ₩41,085 | 3,279,585 |
| 2026. 09. 30. | ₩42,050 | +0.24% | ₩41,950.16 | ₩42,775 | ₩41,660 | 3,142,285 |
| 2026. 09. 29. | ₩41,950 | +1.82% | ₩41,920.39 | ₩42,015 | ₩41,090 | 4,071,412 |
| 2026. 09. 28. | ₩41,200 | -4.26% | ₩41,133.15 | ₩43,250 | ₩41,105 | 3,709,304 |
| 2026. 09. 23. | ₩43,035 | +2.72% | ₩43,206.07 | ₩43,390 | ₩42,375 | 3,920,849 |
| 2026. 09. 22. | ₩41,895 | +0.59% | ₩42,054.83 | ₩43,430 | ₩41,760 | 4,892,436 |
| 2026. 09. 21. | ₩41,650 | +3.56% | ₩41,713.73 | ₩41,805 | ₩40,615 | 3,650,536 |
| 2026. 09. 18. | ₩40,220 | +4.51% | ₩40,408.08 | ₩40,435 | ₩39,580 | 3,365,086 |
| 2026. 09. 17. | ₩38,485 | -1.1% | ₩38,475.52 | ₩39,680 | ₩38,340 | 2,174,100 |
| 2026. 09. 16. | ₩38,915 | +3.21% | ₩38,967.04 | ₩38,915 | ₩37,550 | 2,615,148 |
| 2026. 09. 15. | ₩37,705 | -0.28% | ₩37,777.65 | ₩38,475 | ₩37,460 | 2,509,997 |
| 2026. 09. 14. | ₩37,810 | -5.78% | ₩37,948.26 | ₩38,845 | ₩37,810 | 3,289,223 |
| 2026. 09. 10. | ₩41,415 | +0.1% | ₩41,325.55 | ₩41,645 | ₩40,155 | 3,313,945 |
| 2026. 09. 09. | ₩41,375 | +1.47% | ₩41,405.91 | ₩42,000 | ₩40,800 | 3,637,203 |
| 2026. 09. 08. | ₩40,775 | -0.17% | ₩40,700.24 | ₩42,530 | ₩40,560 | 5,524,029 |
| 2026. 09. 07. | ₩40,845 | +5.98% | ₩41,046.97 | ₩40,880 | ₩39,930 | 4,027,993 |
| 2026. 09. 03. | ₩37,135 | -1.01% | ₩37,159.65 | ₩38,350 | ₩36,100 | 2,943,518 |
| 2026. 09. 02. | ₩37,515 | -4.59% | ₩37,610.85 | ₩38,560 | ₩37,515 | 2,563,172 |
| 2026. 09. 01. | ₩39,320 | +0.76% | ₩39,380.07 | ₩39,595 | ₩38,225 | 3,016,214 |
| 2026. 08. 31. | ₩39,025 | +0.83% | ₩39,171.66 | ₩39,095 | ₩36,750 | 3,090,416 |
| 2026. 08. 27. | ₩39,445 | +2.15% | ₩39,645.51 | ₩40,435 | ₩38,885 | 3,618,583 |
| 2026. 08. 26. | ₩38,615 | -0.63% | ₩38,792.33 | ₩39,420 | ₩37,985 | 3,417,907 |
| 2026. 08. 25. | ₩38,860 | +1.07% | ₩38,720.96 | ₩38,860 | ₩36,060 | 4,017,725 |
| 2026. 08. 24. | ₩38,450 | -4.56% | ₩38,433.3 | ₩40,220 | ₩38,185 | 3,916,055 |
| 2026. 08. 20. | ₩40,210 | +8.97% | ₩40,128.06 | ₩40,380 | ₩37,600 | 7,074,206 |
| 2026. 08. 19. | ₩36,900 | -7.87% | ₩37,021.71 | ₩38,205 | ₩36,680 | 6,707,637 |
| 2026. 08. 18. | ₩40,050 | -2.32% | ₩40,152.68 | ₩43,590 | ₩39,590 | 7,626,737 |
| 2026. 08. 13. | ₩39,745 | +6.97% | ₩39,898.45 | ₩40,730 | ₩38,855 | 7,155,148 |
| 2026. 08. 12. | ₩37,155 | +5.95% | ₩37,138.17 | ₩37,807 | ₩35,407 | 5,955,867 |
| 2026. 08. 11. | ₩35,070 | +1.05% | ₩34,964.75 | ₩35,485 | ₩33,500 | 5,290,571 |
| 2026. 08. 10. | ₩34,705 | +0.68% | ₩34,631.42 | ₩35,830 | ₩34,115 | 4,118,494 |
| 2026. 08. 06. | ₩34,880 | -9.5% | ₩34,877.08 | ₩37,385 | ₩34,750 | 6,151,781 |
| 2026. 08. 05. | ₩38,540 | +6.17% | ₩38,452.22 | ₩39,440 | ₩37,755 | 5,966,211 |
| 2026. 08. 04. | ₩36,300 | +1.87% | ₩36,210.67 | ₩37,400 | ₩34,170 | 7,131,669 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.