가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩62,360
기간 수익률
-8,350 (-11.81%)
거래량
131.1K
2026-11-10시 ₩62,620 고 ₩63,770 저 ₩61,800 종 ₩62,360MA5 ₩62,491MA20 ₩67,820MA60 ₩74,457
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 446770
- ISIN
- KR7446770000
- 유형
- ETF
- 기초지수
- Solactive Global Semiconductor TOP4 Plus Price Return Index
- 기초지수 종가
- 12,111.72
- 상장좌수
- 20,050,000
- 거래량
- 131,144
- 거래대금
- ₩82.32억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩62,360 | +4.36% | ₩62,353.13 | ₩63,770 | ₩61,800 | 131,144 |
| 2026. 11. 09. | ₩59,755 | +0.39% | ₩60,506.29 | ₩61,665 | ₩59,525 | 189,431 |
| 2026. 11. 06. | ₩59,525 | -5.93% | ₩58,594.09 | ₩61,085 | ₩57,170 | 356,671 |
| 2026. 11. 05. | ₩63,280 | -6.3% | ₩64,413.05 | ₩65,185 | ₩62,865 | 212,321 |
| 2026. 11. 04. | ₩67,535 | +1.92% | ₩67,195.4 | ₩69,000 | ₩64,750 | 111,697 |
| 2026. 11. 03. | ₩66,260 | -4.52% | ₩66,265.69 | ₩67,350 | ₩66,050 | 75,397 |
| 2026. 11. 02. | ₩69,400 | +0.12% | ₩68,456.34 | ₩69,845 | ₩67,725 | 120,465 |
| 2026. 10. 30. | ₩69,320 | -3.61% | ₩71,436.54 | ₩70,290 | ₩68,610 | 141,960 |
| 2026. 10. 29. | ₩71,915 | -1.35% | ₩73,083.6 | ₩73,000 | ₩71,020 | 54,992 |
| 2026. 10. 28. | ₩72,975 | +6.49% | ₩72,348.73 | ₩73,000 | ₩70,680 | 159,048 |
| 2026. 10. 27. | ₩68,530 | +2.09% | ₩69,004.78 | ₩69,930 | ₩68,500 | 60,157 |
| 2026. 10. 26. | ₩67,125 | -1% | ₩67,265.05 | ₩68,120 | ₩66,870 | 66,610 |
| 2026. 10. 23. | ₩67,805 | -0.46% | ₩67,022.54 | ₩67,900 | ₩65,555 | 145,896 |
| 2026. 10. 22. | ₩68,120 | -2.95% | ₩69,741.16 | ₩70,115 | ₩67,840 | 67,271 |
| 2026. 10. 21. | ₩70,190 | +2.96% | ₩69,217.8 | ₩70,950 | ₩69,565 | 153,936 |
| 2026. 10. 20. | ₩68,175 | -2.45% | ₩68,735.8 | ₩69,990 | ₩67,600 | 198,126 |
| 2026. 10. 19. | ₩69,885 | -0.15% | ₩68,599.1 | ₩69,970 | ₩68,290 | 111,588 |
| 2026. 10. 16. | ₩69,990 | -0.37% | ₩69,911.81 | ₩71,450 | ₩69,620 | 179,316 |
| 2026. 10. 15. | ₩70,250 | -5.06% | ₩71,008.28 | ₩71,230 | ₩69,700 | 305,771 |
| 2026. 10. 14. | ₩73,995 | -0.6% | ₩74,474.66 | ₩75,690 | ₩73,480 | 420,327 |
| 2026. 10. 13. | ₩74,440 | -4.18% | ₩75,235.8 | ₩75,890 | ₩74,000 | 357,849 |
| 2026. 10. 12. | ₩77,685 | -3.17% | ₩77,442.85 | ₩78,885 | ₩77,685 | 102,611 |
| 2026. 10. 08. | ₩80,225 | -1.97% | ₩80,553.14 | ₩81,640 | ₩80,225 | 57,443 |
| 2026. 10. 07. | ₩81,835 | -1.39% | ₩81,749.83 | ₩82,780 | ₩81,710 | 105,838 |
| 2026. 10. 06. | ₩82,985 | +1.54% | ₩82,694.52 | ₩83,550 | ₩82,660 | 127,508 |
| 2026. 10. 02. | ₩81,730 | -1.23% | ₩81,577.39 | ₩82,725 | ₩81,665 | 152,043 |
| 2026. 10. 01. | ₩82,745 | +2.58% | ₩81,469.69 | ₩82,745 | ₩80,170 | 300,394 |
| 2026. 09. 30. | ₩80,660 | +0.88% | ₩80,704.36 | ₩81,880 | ₩80,450 | 82,703 |
| 2026. 09. 29. | ₩79,955 | +0.81% | ₩80,077.97 | ₩80,560 | ₩79,230 | 76,031 |
| 2026. 09. 28. | ₩79,310 | -2.14% | ₩80,175.94 | ₩81,120 | ₩79,120 | 84,356 |
| 2026. 09. 23. | ₩81,045 | +1.78% | ₩81,249.66 | ₩81,185 | ₩80,290 | 155,999 |
| 2026. 09. 22. | ₩79,625 | -0.16% | ₩79,974.23 | ₩82,220 | ₩79,360 | 105,158 |
| 2026. 09. 21. | ₩79,750 | +1.77% | ₩79,384.77 | ₩80,300 | ₩79,330 | 80,007 |
| 2026. 09. 18. | ₩78,360 | +3.58% | ₩78,041.46 | ₩78,360 | ₩77,250 | 85,988 |
| 2026. 09. 17. | ₩75,655 | +1.31% | ₩75,297.26 | ₩76,010 | ₩75,340 | 84,902 |
| 2026. 09. 16. | ₩74,675 | +1.67% | ₩74,338.93 | ₩74,765 | ₩73,250 | 266,192 |
| 2026. 09. 15. | ₩73,445 | -0.78% | ₩73,210.15 | ₩73,780 | ₩72,830 | 88,575 |
| 2026. 09. 14. | ₩74,025 | -3.18% | ₩75,614.22 | ₩76,460 | ₩73,565 | 110,625 |
| 2026. 09. 10. | ₩77,715 | -0.66% | ₩77,810.74 | ₩78,550 | ₩76,895 | 48,055 |
| 2026. 09. 09. | ₩78,230 | +0.91% | ₩78,161.41 | ₩78,740 | ₩77,200 | 91,251 |
| 2026. 09. 08. | ₩77,525 | +0.47% | ₩77,154.82 | ₩78,820 | ₩77,000 | 133,407 |
| 2026. 09. 07. | ₩77,160 | +3.1% | ₩76,855.63 | ₩77,570 | ₩76,200 | 114,246 |
| 2026. 09. 03. | ₩74,180 | +0.48% | ₩74,262.16 | ₩74,890 | ₩73,580 | 43,106 |
| 2026. 09. 02. | ₩73,825 | -2.79% | ₩74,050.26 | ₩75,180 | ₩73,730 | 44,681 |
| 2026. 09. 01. | ₩75,940 | +0.5% | ₩75,701.18 | ₩76,100 | ₩75,020 | 48,261 |
| 2026. 08. 31. | ₩75,560 | -1.26% | ₩75,197.65 | ₩76,990 | ₩73,700 | 59,096 |
| 2026. 08. 27. | ₩77,550 | +1.73% | ₩76,155.68 | ₩78,870 | ₩76,760 | 63,052 |
| 2026. 08. 26. | ₩76,230 | +0.4% | ₩76,120.81 | ₩76,715 | ₩75,530 | 85,782 |
| 2026. 08. 25. | ₩75,930 | +0.33% | ₩75,254.66 | ₩75,930 | ₩73,500 | 71,436 |
| 2026. 08. 24. | ₩75,680 | -2.56% | ₩76,457.44 | ₩77,940 | ₩75,465 | 70,491 |
| 2026. 08. 20. | ₩77,815 | +2.44% | ₩77,013.31 | ₩78,095 | ₩75,965 | 100,987 |
| 2026. 08. 19. | ₩75,960 | -5.16% | ₩76,539.55 | ₩77,950 | ₩75,740 | 79,454 |
| 2026. 08. 18. | ₩80,090 | -0.81% | ₩81,146.48 | ₩82,505 | ₩79,765 | 91,956 |
| 2026. 08. 13. | ₩80,095 | +2.76% | ₩79,867.58 | ₩80,380 | ₩79,695 | 78,162 |
| 2026. 08. 12. | ₩77,945 | +2.01% | ₩77,577.24 | ₩78,445 | ₩76,665 | 65,883 |
| 2026. 08. 11. | ₩76,410 | -1.18% | ₩75,985.44 | ₩76,935 | ₩75,290 | 106,526 |
| 2026. 08. 10. | ₩77,325 | +1.37% | ₩76,941.59 | ₩77,840 | ₩76,400 | 79,429 |
| 2026. 08. 06. | ₩76,360 | -3.6% | ₩76,586.49 | ₩78,455 | ₩75,800 | 216,799 |
| 2026. 08. 05. | ₩79,210 | +4.02% | ₩78,600.15 | ₩79,685 | ₩78,300 | 117,965 |
| 2026. 08. 04. | ₩76,150 | +1.21% | ₩75,645.37 | ₩77,255 | ₩73,545 | 188,409 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.