가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩26,455
기간 수익률
-13,935 (-34.50%)
거래량
12.9M
2026-11-10시 ₩26,675 고 ₩27,010 저 ₩25,990 종 ₩26,455MA5 ₩26,660MA20 ₩29,229MA60 ₩33,706
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 396500
- ISIN
- KR7396500001
- 유형
- ETF
- 기초지수
- FnGuide 반도체TOP10 지수
- 기초지수 종가
- 6,757.29
- 상장좌수
- 261,450,000
- 거래량
- 12,890,258
- 거래대금
- ₩3,406.63억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩26,455 | +6.03% | ₩26,539.39 | ₩27,010 | ₩25,990 | 12,890,258 |
| 2026. 11. 09. | ₩24,950 | +0.71% | ₩25,047.82 | ₩26,000 | ₩24,375 | 16,484,228 |
| 2026. 11. 06. | ₩24,775 | -8.51% | ₩24,895.86 | ₩26,170 | ₩23,720 | 22,443,587 |
| 2026. 11. 05. | ₩27,080 | -9.85% | ₩27,249.19 | ₩28,950 | ₩26,925 | 14,960,583 |
| 2026. 11. 04. | ₩30,040 | +0.79% | ₩30,153.39 | ₩31,545 | ₩28,455 | 19,330,208 |
| 2026. 11. 03. | ₩29,805 | -5.98% | ₩30,016.03 | ₩30,750 | ₩29,765 | 11,306,455 |
| 2026. 11. 02. | ₩31,700 | +4.14% | ₩31,651.2 | ₩31,960 | ₩29,820 | 13,071,093 |
| 2026. 10. 30. | ₩30,440 | -5.61% | ₩30,546.51 | ₩31,245 | ₩29,820 | 14,490,581 |
| 2026. 10. 29. | ₩32,250 | -1.01% | ₩32,428.03 | ₩33,675 | ₩31,540 | 15,794,740 |
| 2026. 10. 28. | ₩32,690 | +10.07% | ₩32,531.56 | ₩32,705 | ₩30,455 | 10,801,899 |
| 2026. 10. 27. | ₩29,700 | +5.11% | ₩29,859.79 | ₩30,715 | ₩29,655 | 11,282,874 |
| 2026. 10. 26. | ₩28,255 | -1.94% | ₩28,366.94 | ₩29,005 | ₩28,235 | 7,752,210 |
| 2026. 10. 23. | ₩28,815 | +1.51% | ₩28,864.39 | ₩28,850 | ₩27,045 | 13,263,127 |
| 2026. 10. 22. | ₩28,385 | -4.64% | ₩28,462.93 | ₩29,995 | ₩28,110 | 11,085,790 |
| 2026. 10. 21. | ₩29,765 | +4.57% | ₩29,909.85 | ₩30,525 | ₩29,190 | 12,156,255 |
| 2026. 10. 20. | ₩28,465 | -5.01% | ₩28,614.09 | ₩29,700 | ₩28,080 | 11,966,935 |
| 2026. 10. 19. | ₩29,965 | +0.94% | ₩29,842.95 | ₩29,965 | ₩28,470 | 13,950,264 |
| 2026. 10. 16. | ₩29,685 | +2.65% | ₩29,803.66 | ₩30,555 | ₩28,960 | 15,539,166 |
| 2026. 10. 15. | ₩28,920 | -10.86% | ₩28,987.83 | ₩30,550 | ₩28,360 | 21,137,616 |
| 2026. 10. 14. | ₩32,445 | -1.96% | ₩32,519.55 | ₩33,895 | ₩32,025 | 13,460,392 |
| 2026. 10. 13. | ₩33,095 | -8.24% | ₩33,239.25 | ₩34,915 | ₩32,660 | 16,794,908 |
| 2026. 10. 12. | ₩36,065 | -5.59% | ₩36,115.57 | ₩37,470 | ₩36,005 | 9,962,213 |
| 2026. 10. 08. | ₩38,200 | -1.74% | ₩38,059.08 | ₩39,440 | ₩38,200 | 8,083,797 |
| 2026. 10. 07. | ₩38,875 | -3.08% | ₩38,857.79 | ₩40,385 | ₩38,825 | 7,000,872 |
| 2026. 10. 06. | ₩40,110 | +0.53% | ₩40,181.7 | ₩40,585 | ₩39,745 | 7,461,233 |
| 2026. 10. 02. | ₩39,900 | -0.13% | ₩39,970.7 | ₩40,275 | ₩39,660 | 6,630,859 |
| 2026. 10. 01. | ₩39,950 | +3.31% | ₩40,035.68 | ₩39,950 | ₩38,110 | 7,930,880 |
| 2026. 09. 30. | ₩38,670 | +0.94% | ₩38,654.13 | ₩39,370 | ₩38,330 | 8,718,407 |
| 2026. 09. 29. | ₩38,310 | +2.19% | ₩38,469.21 | ₩38,425 | ₩37,300 | 9,766,020 |
| 2026. 09. 28. | ₩37,490 | -4.84% | ₩37,424.45 | ₩39,250 | ₩37,455 | 10,072,277 |
| 2026. 09. 23. | ₩39,395 | +2.63% | ₩39,539.72 | ₩39,560 | ₩38,790 | 7,209,152 |
| 2026. 09. 22. | ₩38,385 | +0.37% | ₩38,440.69 | ₩39,560 | ₩38,190 | 12,010,385 |
| 2026. 09. 21. | ₩38,245 | +3.36% | ₩38,342.48 | ₩38,385 | ₩37,300 | 8,931,839 |
| 2026. 09. 18. | ₩37,000 | +4.03% | ₩37,147.19 | ₩37,060 | ₩36,275 | 7,144,885 |
| 2026. 09. 17. | ₩35,565 | -0.93% | ₩35,614.55 | ₩36,470 | ₩35,450 | 6,078,702 |
| 2026. 09. 16. | ₩35,900 | +3.67% | ₩35,838.85 | ₩35,900 | ₩34,485 | 6,930,926 |
| 2026. 09. 15. | ₩34,630 | -0.37% | ₩34,742.84 | ₩35,365 | ₩34,465 | 9,062,349 |
| 2026. 09. 14. | ₩34,760 | -5.01% | ₩34,926.65 | ₩35,790 | ₩34,760 | 9,140,329 |
| 2026. 09. 10. | ₩38,220 | +0.24% | ₩38,174.13 | ₩38,610 | ₩37,130 | 13,228,834 |
| 2026. 09. 09. | ₩38,130 | +2.42% | ₩38,089.63 | ₩38,560 | ₩37,375 | 9,775,400 |
| 2026. 09. 08. | ₩37,230 | +0.43% | ₩37,337.98 | ₩39,030 | ₩37,215 | 13,674,525 |
| 2026. 09. 07. | ₩37,070 | +6.1% | ₩37,191.71 | ₩37,095 | ₩36,400 | 10,811,783 |
| 2026. 09. 03. | ₩33,395 | -1.1% | ₩33,520.93 | ₩34,390 | ₩32,655 | 9,470,865 |
| 2026. 09. 02. | ₩33,765 | -3.98% | ₩33,829.37 | ₩34,565 | ₩33,765 | 8,078,689 |
| 2026. 09. 01. | ₩35,165 | +0.46% | ₩35,274.15 | ₩35,425 | ₩34,330 | 7,129,631 |
| 2026. 08. 31. | ₩35,005 | +0.3% | ₩35,124.12 | ₩35,090 | ₩33,115 | 8,477,781 |
| 2026. 08. 27. | ₩35,805 | +1.73% | ₩35,930.21 | ₩36,685 | ₩35,365 | 11,150,335 |
| 2026. 08. 26. | ₩35,195 | +0.26% | ₩35,272.22 | ₩35,775 | ₩34,565 | 8,174,677 |
| 2026. 08. 25. | ₩35,105 | +1.17% | ₩35,077.49 | ₩35,110 | ₩32,725 | 10,988,856 |
| 2026. 08. 24. | ₩34,700 | -4.85% | ₩34,695.67 | ₩36,430 | ₩34,565 | 11,369,021 |
| 2026. 08. 20. | ₩36,200 | +9.23% | ₩36,269.24 | ₩36,455 | ₩34,155 | 16,527,577 |
| 2026. 08. 19. | ₩33,140 | -7.79% | ₩33,310.33 | ₩34,510 | ₩33,060 | 17,233,970 |
| 2026. 08. 18. | ₩35,940 | -0.83% | ₩36,077.99 | ₩38,775 | ₩35,555 | 14,833,557 |
| 2026. 08. 13. | ₩35,250 | +4.79% | ₩35,502.21 | ₩36,060 | ₩34,930 | 13,568,918 |
| 2026. 08. 12. | ₩33,640 | +5.79% | ₩33,584.36 | ₩34,195 | ₩31,975 | 12,183,434 |
| 2026. 08. 11. | ₩31,800 | +2.32% | ₩31,670.69 | ₩31,960 | ₩30,150 | 10,587,847 |
| 2026. 08. 10. | ₩31,080 | +2.68% | ₩31,040.97 | ₩31,670 | ₩30,400 | 12,999,707 |
| 2026. 08. 06. | ₩31,095 | -8.26% | ₩31,136.09 | ₩33,110 | ₩31,060 | 14,366,912 |
| 2026. 08. 05. | ₩33,895 | +4.63% | ₩33,908.3 | ₩34,850 | ₩33,475 | 11,768,762 |
| 2026. 08. 04. | ₩32,395 | +2% | ₩32,482.48 | ₩32,980 | ₩30,640 | 16,789,906 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.