가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩72,390
기간 수익률
-3,530 (-4.65%)
거래량
311.9K
2026-11-10시 ₩73,365 고 ₩73,770 저 ₩71,430 종 ₩72,390MA5 ₩72,891MA20 ₩81,816MA60 ₩94,220
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 442580
- ISIN
- KR7442580007
- 유형
- ETF
- 기초지수
- iSelect 글로벌HBM반도체 지수
- 기초지수 종가
- 18,626.11
- 상장좌수
- 16,570,000
- 거래량
- 311,911
- 거래대금
- ₩226.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩72,390 | +7.03% | ₩72,492.39 | ₩73,770 | ₩71,430 | 311,911 |
| 2026. 11. 09. | ₩67,635 | -0.39% | ₩68,184.64 | ₩70,330 | ₩67,615 | 608,106 |
| 2026. 11. 06. | ₩67,900 | -8.98% | ₩66,815.38 | ₩70,840 | ₩65,990 | 645,554 |
| 2026. 11. 05. | ₩74,600 | -8.95% | ₩76,009.34 | ₩77,790 | ₩74,080 | 666,968 |
| 2026. 11. 04. | ₩81,930 | +0.71% | ₩81,981.31 | ₩84,710 | ₩77,385 | 542,684 |
| 2026. 11. 03. | ₩81,355 | -6.29% | ₩81,243.32 | ₩82,775 | ₩80,830 | 414,458 |
| 2026. 11. 02. | ₩86,815 | +1.25% | ₩85,859.86 | ₩87,740 | ₩83,620 | 290,728 |
| 2026. 10. 30. | ₩85,745 | -4.55% | ₩87,166.32 | ₩87,290 | ₩83,817 | 332,664 |
| 2026. 10. 29. | ₩89,835 | -2.34% | ₩91,121.36 | ₩93,050 | ₩88,010 | 346,956 |
| 2026. 10. 28. | ₩91,990 | +10.38% | ₩89,244.8 | ₩91,990 | ₩85,730 | 370,628 |
| 2026. 10. 27. | ₩83,340 | +3.84% | ₩83,382.7 | ₩84,955 | ₩83,005 | 290,697 |
| 2026. 10. 26. | ₩80,260 | -1.2% | ₩80,311.85 | ₩81,840 | ₩79,830 | 437,925 |
| 2026. 10. 23. | ₩81,235 | +0.67% | ₩80,209.72 | ₩81,270 | ₩76,530 | 752,331 |
| 2026. 10. 22. | ₩80,695 | -5.06% | ₩82,564.97 | ₩84,235 | ₩80,185 | 345,695 |
| 2026. 10. 21. | ₩84,995 | +4.21% | ₩84,129.39 | ₩86,740 | ₩83,820 | 781,062 |
| 2026. 10. 20. | ₩81,565 | -3.37% | ₩82,503.89 | ₩84,230 | ₩80,630 | 579,713 |
| 2026. 10. 19. | ₩84,410 | -0.66% | ₩82,955.61 | ₩84,410 | ₩81,065 | 670,117 |
| 2026. 10. 16. | ₩84,970 | +1.68% | ₩85,127.93 | ₩87,330 | ₩83,500 | 661,343 |
| 2026. 10. 15. | ₩83,565 | -8.27% | ₩84,868.38 | ₩86,140 | ₩82,420 | 840,060 |
| 2026. 10. 14. | ₩91,095 | -1.47% | ₩91,468 | ₩94,300 | ₩90,230 | 895,921 |
| 2026. 10. 13. | ₩92,455 | -6.96% | ₩93,919.23 | ₩95,955 | ₩91,770 | 673,149 |
| 2026. 10. 12. | ₩99,370 | -4.3% | ₩99,637.02 | ₩102,200 | ₩99,370 | 572,038 |
| 2026. 10. 08. | ₩103,830 | -0.68% | ₩104,490.13 | ₩106,525 | ₩103,830 | 887,096 |
| 2026. 10. 07. | ₩104,540 | -2.53% | ₩104,947.21 | ₩106,950 | ₩104,540 | 602,486 |
| 2026. 10. 06. | ₩107,250 | -2.14% | ₩107,430.89 | ₩109,420 | ₩106,865 | 368,233 |
| 2026. 10. 02. | ₩109,600 | -0.07% | ₩109,740.08 | ₩110,775 | ₩109,220 | 641,142 |
| 2026. 10. 01. | ₩109,680 | +3.34% | ₩108,260.14 | ₩109,680 | ₩105,655 | 681,737 |
| 2026. 09. 30. | ₩106,140 | +0.95% | ₩106,105.65 | ₩108,050 | ₩105,850 | 293,806 |
| 2026. 09. 29. | ₩105,145 | +0.43% | ₩105,440.91 | ₩105,615 | ₩103,610 | 769,239 |
| 2026. 09. 28. | ₩104,695 | -3.83% | ₩105,943.57 | ₩108,490 | ₩104,695 | 513,108 |
| 2026. 09. 23. | ₩108,870 | +3.24% | ₩109,033.63 | ₩109,300 | ₩107,500 | 314,335 |
| 2026. 09. 22. | ₩105,455 | +0.08% | ₩105,556.25 | ₩109,070 | ₩104,800 | 417,659 |
| 2026. 09. 21. | ₩105,370 | +4.08% | ₩105,124.58 | ₩106,070 | ₩104,000 | 477,629 |
| 2026. 09. 18. | ₩101,235 | +4.31% | ₩100,997.72 | ₩101,235 | ₩99,595 | 876,912 |
| 2026. 09. 17. | ₩97,055 | -0.04% | ₩96,709.03 | ₩98,265 | ₩96,840 | 638,935 |
| 2026. 09. 16. | ₩97,095 | +2.07% | ₩96,757.88 | ₩97,095 | ₩94,705 | 720,887 |
| 2026. 09. 15. | ₩95,125 | -0.59% | ₩94,950.38 | ₩96,345 | ₩94,250 | 273,760 |
| 2026. 09. 14. | ₩95,690 | -5.28% | ₩97,663.67 | ₩97,445 | ₩95,610 | 198,626 |
| 2026. 09. 10. | ₩104,055 | +0.16% | ₩104,304.54 | ₩104,875 | ₩102,400 | 347,295 |
| 2026. 09. 09. | ₩103,885 | +0.62% | ₩103,648.21 | ₩105,175 | ₩102,420 | 448,164 |
| 2026. 09. 08. | ₩103,240 | +0.73% | ₩102,730.91 | ₩106,600 | ₩102,575 | 843,470 |
| 2026. 09. 07. | ₩102,490 | +5.68% | ₩102,490.94 | ₩102,750 | ₩100,800 | 426,767 |
| 2026. 09. 03. | ₩95,060 | +0.11% | ₩95,277.03 | ₩97,910 | ₩93,420 | 345,164 |
| 2026. 09. 02. | ₩94,960 | -4.07% | ₩95,364.07 | ₩96,550 | ₩94,910 | 328,157 |
| 2026. 09. 01. | ₩98,985 | +1.58% | ₩98,969.56 | ₩99,360 | ₩97,340 | 314,293 |
| 2026. 08. 31. | ₩97,450 | +0.04% | ₩97,657.46 | ₩97,450 | ₩93,855 | 548,469 |
| 2026. 08. 27. | ₩101,310 | +2.44% | ₩100,356.43 | ₩103,165 | ₩100,235 | 509,568 |
| 2026. 08. 26. | ₩98,900 | -0.28% | ₩99,265.66 | ₩100,215 | ₩97,650 | 551,625 |
| 2026. 08. 25. | ₩99,180 | +0.96% | ₩98,108.61 | ₩99,210 | ₩94,050 | 692,515 |
| 2026. 08. 24. | ₩98,240 | -5.17% | ₩99,874.04 | ₩102,935 | ₩98,050 | 355,503 |
| 2026. 08. 20. | ₩101,965 | +5.73% | ₩101,104 | ₩102,510 | ₩97,400 | 996,051 |
| 2026. 08. 19. | ₩96,440 | -7.45% | ₩97,322.66 | ₩99,555 | ₩96,000 | 541,394 |
| 2026. 08. 18. | ₩104,205 | +1.2% | ₩105,761.11 | ₩110,125 | ₩103,182 | 748,992 |
| 2026. 08. 13. | ₩100,500 | +4.93% | ₩100,395.69 | ₩101,855 | ₩99,780 | 706,884 |
| 2026. 08. 12. | ₩95,780 | +3.68% | ₩95,353.39 | ₩97,015 | ₩92,715 | 506,681 |
| 2026. 08. 11. | ₩92,380 | +0.15% | ₩92,024.63 | ₩93,360 | ₩89,955 | 642,643 |
| 2026. 08. 10. | ₩92,245 | -0.07% | ₩91,921.31 | ₩94,115 | ₩91,250 | 735,861 |
| 2026. 08. 06. | ₩92,495 | -7.38% | ₩93,920.97 | ₩96,740 | ₩92,085 | 1,091,325 |
| 2026. 08. 05. | ₩99,870 | +5.56% | ₩98,879.75 | ₩100,780 | ₩97,850 | 1,109,782 |
| 2026. 08. 04. | ₩94,610 | +0.61% | ₩93,694.02 | ₩95,360 | ₩89,610 | 1,244,137 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.