가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,285
기간 수익률
-13,415 (-42.32%)
거래량
2.6M
2026-11-10시 ₩18,480 고 ₩18,565 저 ₩17,785 종 ₩18,285MA5 ₩18,069MA20 ₩21,992MA60 ₩24,241
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 471990
- ISIN
- KR7471990002
- 유형
- ETF
- 기초지수
- iSelect AI 반도체핵심장비 지수
- 기초지수 종가
- 5,302.49
- 상장좌수
- 22,950,000
- 거래량
- 2,600,474
- 거래대금
- ₩474.27억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩18,285 | +8.16% | ₩18,329.83 | ₩18,565 | ₩17,785 | 2,600,474 |
| 2026. 11. 09. | ₩16,905 | +3.33% | ₩17,004.93 | ₩17,700 | ₩16,095 | 2,696,309 |
| 2026. 11. 06. | ₩16,360 | -8.91% | ₩16,458.24 | ₩17,130 | ₩15,300 | 2,257,503 |
| 2026. 11. 05. | ₩17,960 | -13.8% | ₩18,052.04 | ₩19,795 | ₩17,820 | 2,236,080 |
| 2026. 11. 04. | ₩20,835 | +3.5% | ₩20,898.31 | ₩21,585 | ₩19,910 | 2,334,814 |
| 2026. 11. 03. | ₩20,130 | -8.25% | ₩20,206.2 | ₩21,435 | ₩20,070 | 1,340,878 |
| 2026. 11. 02. | ₩21,940 | +2.72% | ₩22,012.65 | ₩22,170 | ₩21,080 | 1,822,675 |
| 2026. 10. 30. | ₩21,360 | -8.54% | ₩21,421.37 | ₩22,575 | ₩21,160 | 2,276,897 |
| 2026. 10. 29. | ₩23,355 | -3.09% | ₩23,409.68 | ₩24,045 | ₩22,570 | 2,743,300 |
| 2026. 10. 28. | ₩24,100 | +7.61% | ₩24,080.13 | ₩24,115 | ₩23,035 | 1,577,555 |
| 2026. 10. 27. | ₩22,395 | +5.71% | ₩22,470.53 | ₩23,145 | ₩22,095 | 2,079,666 |
| 2026. 10. 26. | ₩21,185 | -5% | ₩21,279.03 | ₩22,005 | ₩21,145 | 1,517,183 |
| 2026. 10. 23. | ₩22,300 | -3.02% | ₩22,372.9 | ₩22,500 | ₩21,200 | 3,075,909 |
| 2026. 10. 22. | ₩22,995 | -5.51% | ₩22,983.15 | ₩24,645 | ₩22,900 | 1,945,858 |
| 2026. 10. 21. | ₩24,335 | +1.69% | ₩24,376.66 | ₩24,795 | ₩23,915 | 1,478,302 |
| 2026. 10. 20. | ₩23,930 | -4.81% | ₩24,053.8 | ₩25,045 | ₩23,750 | 2,451,863 |
| 2026. 10. 19. | ₩25,140 | +0.24% | ₩24,988.71 | ₩25,140 | ₩23,585 | 2,997,772 |
| 2026. 10. 16. | ₩25,080 | +5.05% | ₩25,085.48 | ₩25,410 | ₩24,075 | 4,544,594 |
| 2026. 10. 15. | ₩23,875 | -12.79% | ₩23,974.13 | ₩26,165 | ₩23,320 | 3,368,893 |
| 2026. 10. 14. | ₩27,375 | -5.93% | ₩27,424.17 | ₩29,075 | ₩26,890 | 3,052,958 |
| 2026. 10. 13. | ₩29,100 | -1.1% | ₩28,983.94 | ₩29,300 | ₩27,145 | 5,130,488 |
| 2026. 10. 12. | ₩29,425 | -6.19% | ₩29,483.67 | ₩31,340 | ₩29,225 | 2,873,351 |
| 2026. 10. 08. | ₩31,365 | +2.89% | ₩31,352.91 | ₩31,990 | ₩30,300 | 2,934,036 |
| 2026. 10. 07. | ₩30,485 | -5.56% | ₩30,429.66 | ₩31,990 | ₩30,360 | 2,510,191 |
| 2026. 10. 06. | ₩32,280 | +6.53% | ₩32,288.32 | ₩32,350 | ₩30,945 | 2,974,300 |
| 2026. 10. 02. | ₩30,300 | -0.75% | ₩30,238.02 | ₩31,150 | ₩29,810 | 2,830,066 |
| 2026. 10. 01. | ₩30,530 | +6.94% | ₩30,520.92 | ₩30,530 | ₩28,240 | 2,041,841 |
| 2026. 09. 30. | ₩28,550 | +1.57% | ₩28,532.96 | ₩28,675 | ₩27,985 | 1,678,791 |
| 2026. 09. 29. | ₩28,110 | +5.3% | ₩28,187.42 | ₩28,110 | ₩26,735 | 2,238,851 |
| 2026. 09. 28. | ₩26,695 | -2.39% | ₩26,737.64 | ₩27,610 | ₩26,695 | 690,514 |
| 2026. 09. 23. | ₩27,350 | +3.09% | ₩27,396.22 | ₩27,350 | ₩26,510 | 972,458 |
| 2026. 09. 22. | ₩26,530 | +3.11% | ₩26,601.35 | ₩27,485 | ₩26,305 | 1,275,373 |
| 2026. 09. 21. | ₩25,730 | +2.78% | ₩25,811.11 | ₩25,850 | ₩25,115 | 742,226 |
| 2026. 09. 18. | ₩25,035 | +0.46% | ₩25,086.14 | ₩25,675 | ₩24,615 | 766,899 |
| 2026. 09. 17. | ₩24,920 | +0.02% | ₩24,885.99 | ₩25,675 | ₩24,815 | 831,336 |
| 2026. 09. 16. | ₩24,915 | +3.13% | ₩25,003.75 | ₩25,000 | ₩23,700 | 579,757 |
| 2026. 09. 15. | ₩24,160 | -1.59% | ₩24,155.78 | ₩24,850 | ₩23,825 | 714,497 |
| 2026. 09. 14. | ₩24,550 | -2.89% | ₩24,515.83 | ₩25,165 | ₩24,390 | 585,370 |
| 2026. 09. 10. | ₩26,435 | +1.38% | ₩26,349.11 | ₩27,470 | ₩25,235 | 1,687,369 |
| 2026. 09. 09. | ₩26,075 | +3.62% | ₩26,079.92 | ₩26,375 | ₩25,245 | 1,118,053 |
| 2026. 09. 08. | ₩25,165 | +0.4% | ₩25,083.23 | ₩26,142 | ₩25,065 | 1,322,451 |
| 2026. 09. 07. | ₩25,065 | +3.36% | ₩25,088.86 | ₩25,545 | ₩24,860 | 813,372 |
| 2026. 09. 03. | ₩23,180 | -2.69% | ₩23,203.29 | ₩24,240 | ₩22,780 | 1,063,721 |
| 2026. 09. 02. | ₩23,820 | -0.21% | ₩23,888.77 | ₩24,335 | ₩23,040 | 1,212,304 |
| 2026. 09. 01. | ₩23,870 | -2.49% | ₩23,867.56 | ₩24,265 | ₩23,665 | 740,599 |
| 2026. 08. 31. | ₩24,480 | +1.58% | ₩24,455.45 | ₩24,635 | ₩22,840 | 963,504 |
| 2026. 08. 27. | ₩24,460 | +2.88% | ₩24,505.88 | ₩24,650 | ₩23,805 | 883,162 |
| 2026. 08. 26. | ₩23,775 | -0.63% | ₩23,778.85 | ₩24,080 | ₩23,360 | 734,306 |
| 2026. 08. 25. | ₩23,925 | +6.78% | ₩23,844.11 | ₩23,925 | ₩21,390 | 1,124,767 |
| 2026. 08. 24. | ₩22,405 | -0.58% | ₩22,448.49 | ₩23,300 | ₩22,355 | 737,728 |
| 2026. 08. 20. | ₩23,975 | +0.97% | ₩24,025.48 | ₩24,275 | ₩23,540 | 1,296,942 |
| 2026. 08. 19. | ₩23,745 | -0.65% | ₩23,727.81 | ₩24,855 | ₩22,335 | 3,273,211 |
| 2026. 08. 18. | ₩23,900 | +1.44% | ₩24,002.07 | ₩25,125 | ₩23,695 | 2,438,401 |
| 2026. 08. 13. | ₩23,195 | +3.57% | ₩23,299.4 | ₩23,685 | ₩22,890 | 957,691 |
| 2026. 08. 12. | ₩22,395 | +1.56% | ₩22,444.77 | ₩22,770 | ₩21,685 | 689,938 |
| 2026. 08. 11. | ₩22,050 | +1.4% | ₩22,001.72 | ₩22,495 | ₩21,040 | 1,089,918 |
| 2026. 08. 10. | ₩21,745 | +9.49% | ₩21,667.21 | ₩21,745 | ₩19,900 | 975,441 |
| 2026. 08. 06. | ₩20,260 | -2.78% | ₩20,219.56 | ₩21,035 | ₩19,925 | 570,661 |
| 2026. 08. 05. | ₩20,840 | +4.96% | ₩20,810.04 | ₩21,155 | ₩20,165 | 840,327 |
| 2026. 08. 04. | ₩19,855 | +4.83% | ₩19,782.7 | ₩19,855 | ₩18,575 | 1,269,713 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.