가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩50,390
기간 수익률
-38,360 (-43.22%)
거래량
310.0K
2026-11-10시 ₩51,955 고 ₩52,465 저 ₩49,910 종 ₩50,390MA5 ₩50,228MA20 ₩62,700MA60 ₩77,495
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 423920
- ISIN
- KR7423920008
- 유형
- ETF
- 기초지수
- PHLX Semiconductor Sector Index
- 기초지수 종가
- 10,033.93
- 상장좌수
- 7,070,000
- 거래량
- 309,978
- 거래대금
- ₩159.58억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩50,390 | +13.94% | ₩51,055.5 | ₩52,465 | ₩49,910 | 309,978 |
| 2026. 11. 09. | ₩44,225 | -1.79% | ₩45,441.01 | ₩46,715 | ₩44,175 | 280,832 |
| 2026. 11. 06. | ₩45,030 | -13.93% | ₩42,510.89 | ₩46,630 | ₩42,335 | 569,745 |
| 2026. 11. 05. | ₩52,315 | -11.6% | ₩55,209.17 | ₩55,250 | ₩51,850 | 88,476 |
| 2026. 11. 04. | ₩59,180 | +4.58% | ₩59,010.95 | ₩60,545 | ₩54,545 | 451,724 |
| 2026. 11. 03. | ₩56,590 | -10.29% | ₩55,883.92 | ₩58,260 | ₩56,300 | 179,925 |
| 2026. 11. 02. | ₩63,080 | -2.32% | ₩60,487.46 | ₩63,745 | ₩61,250 | 218,238 |
| 2026. 10. 30. | ₩64,580 | -6.66% | ₩69,979.4 | ₩65,705 | ₩63,280 | 155,349 |
| 2026. 10. 29. | ₩69,185 | -2.34% | ₩72,450 | ₩70,995 | ₩67,500 | 94,669 |
| 2026. 10. 28. | ₩70,965 | +13.28% | ₩70,000.62 | ₩71,495 | ₩68,000 | 67,069 |
| 2026. 10. 27. | ₩62,645 | +4.78% | ₩63,736.93 | ₩65,170 | ₩62,645 | 100,704 |
| 2026. 10. 26. | ₩59,790 | -3.8% | ₩60,146.35 | ₩61,425 | ₩59,320 | 112,631 |
| 2026. 10. 23. | ₩62,150 | -4.37% | ₩59,757.2 | ₩62,225 | ₩58,395 | 129,799 |
| 2026. 10. 22. | ₩64,990 | -5.83% | ₩69,367.11 | ₩68,445 | ₩64,880 | 476,065 |
| 2026. 10. 21. | ₩69,015 | +4.39% | ₩66,757.29 | ₩70,925 | ₩68,155 | 231,899 |
| 2026. 10. 20. | ₩66,110 | -5.08% | ₩67,522.53 | ₩68,235 | ₩65,630 | 99,608 |
| 2026. 10. 19. | ₩69,645 | -2.83% | ₩65,576.43 | ₩69,660 | ₩67,635 | 76,051 |
| 2026. 10. 16. | ₩71,675 | -1.11% | ₩71,426.53 | ₩74,040 | ₩70,900 | 131,509 |
| 2026. 10. 15. | ₩72,480 | -9.34% | ₩74,473.27 | ₩73,920 | ₩71,915 | 188,653 |
| 2026. 10. 14. | ₩79,950 | +0.82% | ₩80,815.26 | ₩82,300 | ₩79,370 | 119,411 |
| 2026. 10. 13. | ₩79,300 | -7.31% | ₩82,140.87 | ₩80,720 | ₩78,300 | 159,244 |
| 2026. 10. 12. | ₩85,555 | -7.5% | ₩85,449.78 | ₩87,830 | ₩85,555 | 84,702 |
| 2026. 10. 08. | ₩92,495 | -3.23% | ₩93,217.43 | ₩95,770 | ₩92,495 | 241,479 |
| 2026. 10. 07. | ₩95,580 | -0.74% | ₩95,801.04 | ₩96,400 | ₩94,840 | 111,629 |
| 2026. 10. 06. | ₩96,290 | +3.96% | ₩95,696.7 | ₩96,945 | ₩95,480 | 103,226 |
| 2026. 10. 02. | ₩92,625 | -1.83% | ₩91,819.34 | ₩95,285 | ₩92,625 | 139,890 |
| 2026. 10. 01. | ₩94,350 | +6.35% | ₩90,155.79 | ₩95,405 | ₩89,630 | 204,985 |
| 2026. 09. 30. | ₩88,715 | +1.24% | ₩89,323.2 | ₩90,865 | ₩88,620 | 205,941 |
| 2026. 09. 29. | ₩87,630 | -0.06% | ₩87,564.94 | ₩88,805 | ₩86,000 | 263,899 |
| 2026. 09. 28. | ₩87,680 | -3.38% | ₩91,893.44 | ₩91,495 | ₩87,460 | 168,476 |
| 2026. 09. 23. | ₩90,750 | +5.1% | ₩91,208.37 | ₩90,750 | ₩88,950 | 195,260 |
| 2026. 09. 22. | ₩86,345 | +1.4% | ₩87,516.53 | ₩91,140 | ₩85,575 | 369,898 |
| 2026. 09. 21. | ₩85,150 | +5.97% | ₩83,329.17 | ₩86,220 | ₩83,645 | 70,976 |
| 2026. 09. 18. | ₩80,350 | +6.75% | ₩79,190.44 | ₩80,450 | ₩78,110 | 55,440 |
| 2026. 09. 17. | ₩75,270 | +3.34% | ₩74,315.51 | ₩75,670 | ₩74,190 | 82,262 |
| 2026. 09. 16. | ₩72,835 | +3.41% | ₩71,774.48 | ₩73,000 | ₩70,500 | 72,641 |
| 2026. 09. 15. | ₩70,435 | -5.27% | ₩70,140.75 | ₩74,340 | ₩69,100 | 213,005 |
| 2026. 09. 14. | ₩74,350 | -1.71% | ₩77,925.73 | ₩74,790 | ₩72,995 | 44,313 |
| 2026. 09. 10. | ₩77,830 | -0.43% | ₩78,440.77 | ₩78,900 | ₩76,835 | 31,644 |
| 2026. 09. 09. | ₩78,170 | +0.4% | ₩77,432.74 | ₩79,100 | ₩77,510 | 46,707 |
| 2026. 09. 08. | ₩77,855 | +1.67% | ₩76,602.69 | ₩79,635 | ₩76,995 | 137,396 |
| 2026. 09. 07. | ₩76,575 | +3.5% | ₩75,967.03 | ₩77,275 | ₩75,375 | 67,393 |
| 2026. 09. 03. | ₩72,910 | +0.44% | ₩73,166.75 | ₩74,200 | ₩71,990 | 69,570 |
| 2026. 09. 02. | ₩72,590 | -6.46% | ₩73,679.77 | ₩74,450 | ₩72,400 | 69,726 |
| 2026. 09. 01. | ₩77,600 | +0.05% | ₩77,255.64 | ₩78,050 | ₩76,500 | 34,293 |
| 2026. 08. 31. | ₩77,560 | -3.86% | ₩76,170.95 | ₩77,730 | ₩74,730 | 127,193 |
| 2026. 08. 27. | ₩82,955 | +3.87% | ₩79,864.17 | ₩84,430 | ₩81,787 | 294,149 |
| 2026. 08. 26. | ₩79,865 | -0.68% | ₩80,031.68 | ₩80,680 | ₩78,400 | 69,088 |
| 2026. 08. 25. | ₩80,410 | +1.5% | ₩77,895.45 | ₩80,410 | ₩76,005 | 85,053 |
| 2026. 08. 24. | ₩79,220 | -6.25% | ₩81,941.26 | ₩84,500 | ₩77,770 | 36,354 |
| 2026. 08. 20. | ₩86,060 | +0.02% | ₩83,279.09 | ₩86,410 | ₩83,235 | 191,632 |
| 2026. 08. 19. | ₩86,045 | -10.94% | ₩87,783.73 | ₩89,545 | ₩85,515 | 158,935 |
| 2026. 08. 18. | ₩96,620 | -0.77% | ₩99,826.25 | ₩100,360 | ₩95,790 | 141,904 |
| 2026. 08. 13. | ₩98,255 | +4.66% | ₩97,393.06 | ₩98,255 | ₩96,565 | 69,990 |
| 2026. 08. 12. | ₩93,880 | +2.09% | ₩92,289.94 | ₩94,310 | ₩92,030 | 63,368 |
| 2026. 08. 11. | ₩91,960 | -6.63% | ₩90,727.26 | ₩92,810 | ₩91,085 | 103,432 |
| 2026. 08. 10. | ₩98,495 | +5.25% | ₩96,720.95 | ₩98,655 | ₩95,490 | 115,455 |
| 2026. 08. 06. | ₩91,020 | -5.98% | ₩92,263.81 | ₩94,385 | ₩89,000 | 133,425 |
| 2026. 08. 05. | ₩96,810 | +10.87% | ₩95,204.84 | ₩97,645 | ₩94,480 | 171,308 |
| 2026. 08. 04. | ₩87,320 | +2.58% | ₩84,963.29 | ₩87,995 | ₩82,000 | 98,490 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.