가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩34,255
기간 수익률
-3,190 (-8.52%)
거래량
21.6K
2026-11-10시 ₩34,120 고 ₩34,650 저 ₩33,560 종 ₩34,255MA5 ₩34,399MA20 ₩38,958MA60 ₩42,894
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 474590
- ISIN
- KR7474590007
- 유형
- ETF
- 기초지수
- FnGuide 반도체 밸류체인 (Price Return) 지수
- 기초지수 종가
- 6,358.53
- 상장좌수
- 7,600,000
- 거래량
- 21,615
- 거래대금
- ₩7.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩34,255 | +6.85% | ₩34,206.09 | ₩34,650 | ₩33,560 | 21,615 |
| 2026. 11. 09. | ₩32,060 | +0.82% | ₩32,176.43 | ₩33,250 | ₩31,355 | 36,789 |
| 2026. 11. 06. | ₩31,800 | -8.36% | ₩31,838.73 | ₩33,205 | ₩30,900 | 147,858 |
| 2026. 11. 05. | ₩34,700 | -11.43% | ₩34,737.91 | ₩37,225 | ₩34,400 | 67,969 |
| 2026. 11. 04. | ₩39,180 | +0.85% | ₩39,038.75 | ₩40,430 | ₩37,065 | 19,923 |
| 2026. 11. 03. | ₩38,850 | -5.76% | ₩38,697.22 | ₩39,710 | ₩38,435 | 14,778 |
| 2026. 11. 02. | ₩41,225 | +2.77% | ₩41,093.54 | ₩41,515 | ₩39,355 | 24,270 |
| 2026. 10. 30. | ₩40,115 | -6.39% | ₩40,342.37 | ₩41,560 | ₩39,540 | 34,760 |
| 2026. 10. 29. | ₩42,855 | -1.2% | ₩43,102.41 | ₩44,200 | ₩41,725 | 28,522 |
| 2026. 10. 28. | ₩43,375 | +7.36% | ₩43,536.76 | ₩43,555 | ₩41,310 | 45,956 |
| 2026. 10. 27. | ₩40,400 | +6.53% | ₩40,391.76 | ₩41,100 | ₩39,770 | 26,748 |
| 2026. 10. 26. | ₩37,925 | -2.71% | ₩38,063.59 | ₩38,920 | ₩37,925 | 16,144 |
| 2026. 10. 23. | ₩38,980 | -0.05% | ₩39,069.57 | ₩38,980 | ₩36,545 | 32,251 |
| 2026. 10. 22. | ₩39,000 | -3.6% | ₩38,940.79 | ₩41,170 | ₩38,595 | 18,828 |
| 2026. 10. 21. | ₩40,455 | +3.47% | ₩40,561.63 | ₩41,385 | ₩39,670 | 66,804 |
| 2026. 10. 20. | ₩39,100 | -3.99% | ₩39,236.26 | ₩40,260 | ₩38,585 | 36,066 |
| 2026. 10. 19. | ₩40,725 | -0.43% | ₩40,638.52 | ₩40,725 | ₩38,855 | 55,953 |
| 2026. 10. 16. | ₩40,900 | +4.72% | ₩40,818.45 | ₩41,625 | ₩39,380 | 53,905 |
| 2026. 10. 15. | ₩39,055 | -11.64% | ₩39,167.15 | ₩41,445 | ₩38,215 | 105,323 |
| 2026. 10. 14. | ₩44,200 | -3.75% | ₩44,217.64 | ₩46,300 | ₩43,655 | 154,190 |
| 2026. 10. 13. | ₩45,920 | -3.02% | ₩45,817.29 | ₩46,170 | ₩44,100 | 68,673 |
| 2026. 10. 12. | ₩47,350 | -5.71% | ₩47,355.95 | ₩49,745 | ₩47,300 | 39,465 |
| 2026. 10. 08. | ₩50,215 | -0.32% | ₩50,013.53 | ₩51,095 | ₩49,845 | 18,651 |
| 2026. 10. 07. | ₩50,375 | -2.16% | ₩50,156.56 | ₩51,060 | ₩50,100 | 73,839 |
| 2026. 10. 06. | ₩51,485 | +0.78% | ₩51,550.69 | ₩51,905 | ₩51,085 | 84,849 |
| 2026. 10. 02. | ₩51,085 | -0.3% | ₩50,946.06 | ₩51,705 | ₩50,400 | 66,837 |
| 2026. 10. 01. | ₩51,240 | +4.44% | ₩51,425.35 | ₩51,240 | ₩48,575 | 100,394 |
| 2026. 09. 30. | ₩49,060 | -0.57% | ₩48,991.77 | ₩50,035 | ₩48,600 | 87,027 |
| 2026. 09. 29. | ₩49,340 | +2.58% | ₩49,266.03 | ₩49,340 | ₩47,395 | 45,705 |
| 2026. 09. 28. | ₩48,100 | -2.43% | ₩47,993.06 | ₩49,445 | ₩48,000 | 50,035 |
| 2026. 09. 23. | ₩49,300 | +2.49% | ₩49,407.69 | ₩49,300 | ₩48,380 | 68,866 |
| 2026. 09. 22. | ₩48,100 | +2.09% | ₩48,021.43 | ₩49,510 | ₩47,560 | 109,202 |
| 2026. 09. 21. | ₩47,115 | +3.25% | ₩47,302.41 | ₩47,155 | ₩46,040 | 85,307 |
| 2026. 09. 18. | ₩45,630 | +2.14% | ₩45,812.93 | ₩45,830 | ₩45,250 | 41,913 |
| 2026. 09. 17. | ₩44,675 | -0.6% | ₩44,404.98 | ₩45,365 | ₩44,160 | 22,270 |
| 2026. 09. 16. | ₩44,945 | +4.2% | ₩44,897.46 | ₩44,945 | ₩42,635 | 22,424 |
| 2026. 09. 15. | ₩43,135 | +0.72% | ₩43,049.29 | ₩43,935 | ₩42,335 | 10,695 |
| 2026. 09. 14. | ₩42,825 | -3.81% | ₩42,726.31 | ₩43,485 | ₩42,645 | 16,103 |
| 2026. 09. 10. | ₩45,860 | +0.85% | ₩45,621.17 | ₩46,115 | ₩44,425 | 116,975 |
| 2026. 09. 09. | ₩45,475 | +2.91% | ₩45,382.94 | ₩45,740 | ₩44,100 | 34,926 |
| 2026. 09. 08. | ₩44,190 | -0.5% | ₩44,092.33 | ₩45,820 | ₩44,060 | 54,045 |
| 2026. 09. 07. | ₩44,410 | +4.88% | ₩44,588.97 | ₩44,865 | ₩44,000 | 85,647 |
| 2026. 09. 03. | ₩41,060 | -0.82% | ₩41,120.15 | ₩42,100 | ₩40,200 | 26,207 |
| 2026. 09. 02. | ₩41,400 | -2.87% | ₩41,555.88 | ₩42,025 | ₩40,960 | 22,663 |
| 2026. 09. 01. | ₩42,625 | -1.09% | ₩42,557.95 | ₩42,945 | ₩41,865 | 22,983 |
| 2026. 08. 31. | ₩43,095 | +1.02% | ₩43,040.74 | ₩43,095 | ₩40,305 | 121,502 |
| 2026. 08. 27. | ₩43,535 | +2.31% | ₩43,737.98 | ₩44,090 | ₩42,840 | 36,138 |
| 2026. 08. 26. | ₩42,550 | -0.25% | ₩42,447.69 | ₩42,950 | ₩41,870 | 16,133 |
| 2026. 08. 25. | ₩42,655 | +2.08% | ₩42,587.22 | ₩42,655 | ₩39,430 | 56,693 |
| 2026. 08. 24. | ₩41,785 | -2.33% | ₩41,699.91 | ₩43,200 | ₩41,497 | 29,145 |
| 2026. 08. 20. | ₩43,810 | +5.29% | ₩43,913.5 | ₩44,280 | ₩42,470 | 54,103 |
| 2026. 08. 19. | ₩41,610 | -6.06% | ₩41,752.26 | ₩43,355 | ₩41,165 | 50,922 |
| 2026. 08. 18. | ₩44,295 | -0.16% | ₩44,208.03 | ₩46,875 | ₩43,750 | 124,343 |
| 2026. 08. 13. | ₩43,285 | +2.63% | ₩43,378.1 | ₩44,155 | ₩42,905 | 122,284 |
| 2026. 08. 12. | ₩42,175 | +3.61% | ₩42,117.58 | ₩42,775 | ₩40,685 | 56,296 |
| 2026. 08. 11. | ₩40,705 | +1.61% | ₩40,637.23 | ₩40,890 | ₩39,060 | 36,688 |
| 2026. 08. 10. | ₩40,060 | +3.73% | ₩39,983.3 | ₩40,545 | ₩38,775 | 61,046 |
| 2026. 08. 06. | ₩38,950 | -6.25% | ₩39,109.72 | ₩41,015 | ₩38,695 | 47,723 |
| 2026. 08. 05. | ₩41,545 | +5.12% | ₩41,447.37 | ₩42,515 | ₩40,740 | 59,849 |
| 2026. 08. 04. | ₩39,520 | +2.3% | ₩39,582.23 | ₩40,370 | ₩37,435 | 169,676 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.