가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,270
기간 수익률
-8,765 (-41.67%)
거래량
2.1M
2026-10-22시 ₩12,845 고 ₩13,165 저 ₩12,215 종 ₩12,270MA5 ₩12,800MA20 ₩14,975MA60 ₩14,033
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471760
- ISIN
- KR7471760009
- 유형
- ETF
- 기초지수
- iSelect AI반도체핵심공정지수
- 기초지수 종가
- 2,555.58
- 상장좌수
- 14,350,000
- 거래량
- 2,055,161
- 거래대금
- ₩260.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩12,270 | -4.7% | ₩12,296.63 | ₩13,165 | ₩12,215 | 2,055,161 |
| 2026. 10. 21. | ₩12,875 | +1.66% | ₩12,880.15 | ₩13,150 | ₩12,705 | 890,527 |
| 2026. 10. 20. | ₩12,665 | -3.54% | ₩12,738.37 | ₩13,210 | ₩12,500 | 2,427,926 |
| 2026. 10. 19. | ₩13,130 | +0.54% | ₩13,128.72 | ₩13,130 | ₩12,395 | 1,243,494 |
| 2026. 10. 16. | ₩13,060 | +2.39% | ₩13,134.82 | ₩13,380 | ₩12,740 | 1,833,583 |
| 2026. 10. 15. | ₩12,755 | -13.23% | ₩12,762.65 | ₩13,800 | ₩12,440 | 1,970,854 |
| 2026. 10. 14. | ₩14,700 | -3.76% | ₩14,682.67 | ₩15,280 | ₩14,430 | 1,014,058 |
| 2026. 10. 13. | ₩15,275 | -2.24% | ₩15,246.68 | ₩15,415 | ₩14,455 | 2,852,923 |
| 2026. 10. 12. | ₩15,625 | -7.65% | ₩15,672.32 | ₩16,730 | ₩15,547 | 2,180,664 |
| 2026. 10. 08. | ₩16,920 | +0.77% | ₩16,849.9 | ₩17,210 | ₩16,755 | 1,271,931 |
| 2026. 10. 07. | ₩16,790 | -5.36% | ₩16,818.9 | ₩17,700 | ₩16,790 | 1,748,516 |
| 2026. 10. 06. | ₩17,740 | +6.32% | ₩17,778.55 | ₩17,780 | ₩17,220 | 2,584,573 |
| 2026. 10. 02. | ₩16,685 | -1.1% | ₩16,732.14 | ₩16,955 | ₩16,430 | 962,261 |
| 2026. 10. 01. | ₩16,870 | +6.4% | ₩16,934.6 | ₩16,890 | ₩15,650 | 1,091,159 |
| 2026. 09. 30. | ₩15,855 | -0.16% | ₩15,852.29 | ₩16,225 | ₩15,715 | 744,937 |
| 2026. 09. 29. | ₩15,880 | +3.28% | ₩15,937.31 | ₩15,900 | ₩15,360 | 969,209 |
| 2026. 09. 28. | ₩15,375 | -0.19% | ₩15,351.26 | ₩15,905 | ₩15,325 | 694,510 |
| 2026. 09. 23. | ₩15,405 | +2.05% | ₩15,513.16 | ₩15,620 | ₩15,110 | 1,214,462 |
| 2026. 09. 22. | ₩15,095 | +3.89% | ₩15,134.26 | ₩15,640 | ₩14,930 | 1,466,485 |
| 2026. 09. 21. | ₩14,530 | +2.72% | ₩14,579.75 | ₩14,550 | ₩14,200 | 302,391 |
| 2026. 09. 18. | ₩14,145 | +1.98% | ₩14,131.05 | ₩14,295 | ₩13,990 | 200,427 |
| 2026. 09. 17. | ₩13,870 | -1.63% | ₩13,856.65 | ₩14,460 | ₩13,840 | 377,687 |
| 2026. 09. 16. | ₩14,100 | +4.48% | ₩14,090.14 | ₩14,100 | ₩13,320 | 225,814 |
| 2026. 09. 15. | ₩13,495 | -1.1% | ₩13,493.73 | ₩13,845 | ₩13,275 | 422,350 |
| 2026. 09. 14. | ₩13,645 | -2.99% | ₩13,617.24 | ₩13,880 | ₩13,525 | 321,672 |
| 2026. 09. 10. | ₩14,475 | +0.14% | ₩14,435.02 | ₩14,660 | ₩14,070 | 311,906 |
| 2026. 09. 09. | ₩14,455 | +2.7% | ₩14,481.51 | ₩14,655 | ₩14,115 | 632,499 |
| 2026. 09. 08. | ₩14,075 | -3.2% | ₩14,053.06 | ₩14,695 | ₩14,045 | 495,571 |
| 2026. 09. 07. | ₩14,540 | +3.12% | ₩14,572.71 | ₩14,755 | ₩14,420 | 325,880 |
| 2026. 09. 03. | ₩13,625 | -3.37% | ₩13,652.48 | ₩14,430 | ₩13,345 | 797,699 |
| 2026. 09. 02. | ₩14,100 | -1.64% | ₩14,143.28 | ₩14,430 | ₩13,790 | 645,314 |
| 2026. 09. 01. | ₩14,335 | -2.95% | ₩14,311.29 | ₩14,585 | ₩14,155 | 623,801 |
| 2026. 08. 31. | ₩14,770 | +2.39% | ₩14,746.9 | ₩14,770 | ₩13,630 | 819,912 |
| 2026. 08. 27. | ₩14,425 | +3.26% | ₩14,408.93 | ₩14,475 | ₩13,965 | 553,426 |
| 2026. 08. 26. | ₩13,970 | -1.17% | ₩13,955.97 | ₩14,085 | ₩13,700 | 598,678 |
| 2026. 08. 25. | ₩14,135 | +5.21% | ₩14,149.06 | ₩14,135 | ₩12,750 | 362,214 |
| 2026. 08. 24. | ₩13,435 | +0.83% | ₩13,426.56 | ₩13,845 | ₩13,260 | 451,915 |
| 2026. 08. 20. | ₩14,225 | +0.82% | ₩14,205.02 | ₩14,425 | ₩13,930 | 733,291 |
| 2026. 08. 19. | ₩14,110 | -2.08% | ₩14,125.75 | ₩14,760 | ₩13,545 | 1,875,716 |
| 2026. 08. 18. | ₩14,410 | -1.67% | ₩14,423.84 | ₩15,410 | ₩14,275 | 2,346,325 |
| 2026. 08. 13. | ₩14,255 | +5.59% | ₩14,346.37 | ₩14,605 | ₩13,900 | 944,000 |
| 2026. 08. 12. | ₩13,500 | +4.49% | ₩13,498.66 | ₩13,620 | ₩12,980 | 459,699 |
| 2026. 08. 11. | ₩12,920 | -0.62% | ₩12,936.08 | ₩13,020 | ₩12,505 | 621,323 |
| 2026. 08. 10. | ₩13,000 | +5.48% | ₩12,983.97 | ₩13,065 | ₩12,450 | 720,521 |
| 2026. 08. 06. | ₩12,325 | -5.23% | ₩12,312.42 | ₩12,960 | ₩12,090 | 711,474 |
| 2026. 08. 05. | ₩13,005 | +8.78% | ₩13,024.22 | ₩13,105 | ₩12,615 | 733,858 |
| 2026. 08. 04. | ₩11,955 | +2.88% | ₩11,960.18 | ₩12,125 | ₩11,225 | 647,691 |
| 2026. 08. 03. | ₩11,620 | -0.85% | ₩11,601.32 | ₩12,170 | ₩11,315 | 1,071,696 |
| 2026. 07. 30. | ₩9,200 | -8.55% | ₩9,201.83 | ₩10,365 | ₩9,075 | 2,369,230 |
| 2026. 07. 29. | ₩10,060 | -9.98% | ₩10,104.4 | ₩11,400 | ₩9,225 | 1,953,976 |
| 2026. 07. 28. | ₩11,175 | -15.02% | ₩11,115.7 | ₩12,210 | ₩11,010 | 933,752 |
| 2026. 07. 27. | ₩13,150 | +0.34% | ₩13,158.9 | ₩13,415 | ₩12,700 | 650,822 |
| 2026. 07. 23. | ₩14,355 | +3.98% | ₩14,349.03 | ₩14,655 | ₩13,735 | 605,896 |
| 2026. 07. 22. | ₩13,805 | +0.77% | ₩13,780.58 | ₩14,945 | ₩13,775 | 839,498 |
| 2026. 07. 21. | ₩13,700 | +1.82% | ₩13,710.92 | ₩13,795 | ₩13,095 | 1,715,903 |
| 2026. 07. 20. | ₩13,455 | -8.09% | ₩13,401.04 | ₩14,665 | ₩13,255 | 2,478,010 |
| 2026. 07. 15. | ₩15,675 | +10.31% | ₩15,651.6 | ₩15,740 | ₩14,780 | 1,313,379 |
| 2026. 07. 14. | ₩14,210 | -0.04% | ₩14,207.76 | ₩14,455 | ₩13,315 | 3,259,828 |
| 2026. 07. 13. | ₩14,215 | -9.14% | ₩14,284.86 | ₩16,025 | ₩14,215 | 2,220,068 |
| 2026. 07. 09. | ₩14,535 | +4.61% | ₩14,523.02 | ₩14,925 | ₩13,970 | 1,293,836 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.