가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩40,150
기간 수익률
-5,785 (-12.59%)
거래량
1.4M
2026-11-10시 ₩40,590 고 ₩41,015 저 ₩39,410 종 ₩40,150MA5 ₩40,898MA20 ₩45,143MA60 ₩52,490
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 395270
- ISIN
- KR7395270002
- 유형
- ETF
- 기초지수
- FnGuide K-반도체 지수
- 기초지수 종가
- 11,957.21
- 상장좌수
- 60,800,000
- 거래량
- 1,414,830
- 거래대금
- ₩569.06억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩40,150 | +5.24% | ₩40,201.95 | ₩41,015 | ₩39,410 | 1,414,830 |
| 2026. 11. 09. | ₩38,150 | -0.07% | ₩38,097.59 | ₩39,515 | ₩37,300 | 1,888,919 |
| 2026. 11. 06. | ₩38,175 | -8.42% | ₩38,099.96 | ₩39,820 | ₩36,065 | 3,285,095 |
| 2026. 11. 05. | ₩41,685 | -10.03% | ₩41,707.99 | ₩44,645 | ₩41,225 | 1,223,861 |
| 2026. 11. 04. | ₩46,330 | +0.47% | ₩46,484.79 | ₩48,675 | ₩43,855 | 1,942,528 |
| 2026. 11. 03. | ₩46,115 | -6.01% | ₩46,364.41 | ₩47,605 | ₩45,980 | 1,174,108 |
| 2026. 11. 02. | ₩49,065 | +2.67% | ₩48,994.69 | ₩49,555 | ₩46,410 | 982,759 |
| 2026. 10. 30. | ₩47,790 | -5.01% | ₩47,631.39 | ₩48,660 | ₩46,320 | 1,865,611 |
| 2026. 10. 29. | ₩50,310 | -0.96% | ₩50,583.13 | ₩52,300 | ₩48,900 | 2,656,943 |
| 2026. 10. 28. | ₩50,800 | +9.58% | ₩50,716.16 | ₩50,965 | ₩47,120 | 1,399,209 |
| 2026. 10. 27. | ₩46,360 | +5.7% | ₩46,350.46 | ₩47,620 | ₩45,940 | 1,214,118 |
| 2026. 10. 26. | ₩43,860 | -1.37% | ₩43,868.36 | ₩44,700 | ₩43,625 | 894,619 |
| 2026. 10. 23. | ₩44,470 | +1.3% | ₩44,412.37 | ₩44,470 | ₩41,500 | 2,011,802 |
| 2026. 10. 22. | ₩43,900 | -3.76% | ₩43,906.15 | ₩46,420 | ₩43,350 | 1,529,489 |
| 2026. 10. 21. | ₩45,615 | +4.41% | ₩45,821.49 | ₩46,895 | ₩44,855 | 1,603,669 |
| 2026. 10. 20. | ₩43,690 | -4.2% | ₩43,939.83 | ₩45,230 | ₩43,035 | 2,485,440 |
| 2026. 10. 19. | ₩45,605 | +0.12% | ₩45,565.21 | ₩45,605 | ₩43,335 | 2,047,341 |
| 2026. 10. 16. | ₩45,550 | +1.79% | ₩45,616.63 | ₩46,810 | ₩44,355 | 1,760,192 |
| 2026. 10. 15. | ₩44,750 | -11.37% | ₩44,530.67 | ₩47,100 | ₩43,525 | 2,528,167 |
| 2026. 10. 14. | ₩50,490 | -1.08% | ₩50,274.19 | ₩52,315 | ₩49,505 | 1,705,984 |
| 2026. 10. 13. | ₩51,040 | -8.51% | ₩50,910.53 | ₩53,800 | ₩50,175 | 2,683,830 |
| 2026. 10. 12. | ₩55,785 | -4.64% | ₩55,590.84 | ₩57,810 | ₩55,440 | 2,047,773 |
| 2026. 10. 08. | ₩58,500 | -2.87% | ₩58,366.66 | ₩60,590 | ₩58,500 | 1,061,013 |
| 2026. 10. 07. | ₩60,230 | -2.85% | ₩60,258.69 | ₩62,495 | ₩60,220 | 1,238,587 |
| 2026. 10. 06. | ₩62,000 | +0.65% | ₩62,028.74 | ₩63,020 | ₩61,360 | 1,154,756 |
| 2026. 10. 02. | ₩61,600 | +0.16% | ₩61,822.42 | ₩61,945 | ₩61,030 | 1,029,155 |
| 2026. 10. 01. | ₩61,500 | +2.46% | ₩61,732.05 | ₩61,525 | ₩58,670 | 1,066,975 |
| 2026. 09. 30. | ₩60,025 | +0.18% | ₩59,855.04 | ₩61,025 | ₩59,450 | 1,431,814 |
| 2026. 09. 29. | ₩59,915 | +1.98% | ₩59,739.93 | ₩59,915 | ₩58,560 | 1,328,214 |
| 2026. 09. 28. | ₩58,750 | -4.14% | ₩58,573.58 | ₩61,515 | ₩58,555 | 1,580,061 |
| 2026. 09. 23. | ₩61,290 | +2.24% | ₩61,473.12 | ₩61,695 | ₩60,290 | 943,125 |
| 2026. 09. 22. | ₩59,945 | +0.83% | ₩59,821.11 | ₩61,740 | ₩59,400 | 1,473,072 |
| 2026. 09. 21. | ₩59,450 | +3.62% | ₩59,416.25 | ₩59,520 | ₩57,965 | 1,414,551 |
| 2026. 09. 18. | ₩57,375 | +4.35% | ₩57,582.12 | ₩57,605 | ₩56,395 | 951,883 |
| 2026. 09. 17. | ₩54,985 | -1% | ₩54,931.59 | ₩56,545 | ₩54,735 | 783,781 |
| 2026. 09. 16. | ₩55,540 | +3.44% | ₩55,589.19 | ₩55,540 | ₩53,395 | 620,360 |
| 2026. 09. 15. | ₩53,695 | -0.53% | ₩53,828.6 | ₩54,835 | ₩53,370 | 1,087,824 |
| 2026. 09. 14. | ₩53,980 | -5.46% | ₩54,115.83 | ₩55,305 | ₩53,920 | 1,083,204 |
| 2026. 09. 10. | ₩59,090 | +0% | ₩58,875.31 | ₩59,270 | ₩57,200 | 982,446 |
| 2026. 09. 09. | ₩59,090 | +2.42% | ₩58,917.37 | ₩59,760 | ₩57,910 | 1,209,656 |
| 2026. 09. 08. | ₩57,695 | -0.73% | ₩57,861.69 | ₩60,465 | ₩57,665 | 1,593,458 |
| 2026. 09. 07. | ₩58,120 | +6.13% | ₩58,294.35 | ₩58,120 | ₩56,780 | 2,062,088 |
| 2026. 09. 03. | ₩52,630 | -1.39% | ₩52,818.89 | ₩54,550 | ₩51,352 | 1,169,521 |
| 2026. 09. 02. | ₩53,370 | -4.35% | ₩53,451.6 | ₩54,745 | ₩53,370 | 905,401 |
| 2026. 09. 01. | ₩55,800 | +0.72% | ₩55,834.6 | ₩56,190 | ₩54,235 | 979,826 |
| 2026. 08. 31. | ₩55,400 | +0.61% | ₩55,594.59 | ₩55,495 | ₩52,155 | 887,044 |
| 2026. 08. 27. | ₩56,095 | +1.86% | ₩56,313 | ₩57,420 | ₩55,270 | 753,692 |
| 2026. 08. 26. | ₩55,070 | -0.31% | ₩55,099.44 | ₩55,985 | ₩54,030 | 649,363 |
| 2026. 08. 25. | ₩55,240 | +1.14% | ₩55,031.18 | ₩55,240 | ₩51,210 | 831,080 |
| 2026. 08. 24. | ₩54,620 | -4.37% | ₩54,547.6 | ₩57,095 | ₩54,235 | 810,968 |
| 2026. 08. 20. | ₩56,905 | +8.49% | ₩56,879.44 | ₩57,155 | ₩53,410 | 1,534,005 |
| 2026. 08. 19. | ₩52,450 | -7.63% | ₩52,519.77 | ₩54,260 | ₩52,085 | 2,036,880 |
| 2026. 08. 18. | ₩56,785 | -2.04% | ₩56,884.67 | ₩61,635 | ₩56,085 | 2,351,895 |
| 2026. 08. 13. | ₩56,320 | +6.89% | ₩56,450.52 | ₩57,550 | ₩55,125 | 1,255,685 |
| 2026. 08. 12. | ₩52,690 | +5.89% | ₩52,705.11 | ₩53,640 | ₩50,240 | 1,389,508 |
| 2026. 08. 11. | ₩49,760 | +1.42% | ₩49,636.56 | ₩50,320 | ₩47,440 | 1,122,763 |
| 2026. 08. 10. | ₩49,065 | +0.65% | ₩49,042.73 | ₩50,670 | ₩48,315 | 977,259 |
| 2026. 08. 06. | ₩49,200 | -9.42% | ₩49,311.35 | ₩52,775 | ₩49,150 | 1,370,185 |
| 2026. 08. 05. | ₩54,315 | +6.01% | ₩54,222.48 | ₩55,585 | ₩53,230 | 1,166,742 |
| 2026. 08. 04. | ₩51,235 | +1.74% | ₩51,168.4 | ₩52,500 | ₩48,300 | 1,665,339 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.