가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,170
기간 수익률
-6,830 (-31.05%)
거래량
1.2M
2026-11-10시 ₩15,495 고 ₩15,515 저 ₩14,825 종 ₩15,170MA5 ₩15,337MA20 ₩18,888MA60 ₩21,423
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475300
- ISIN
- KR7475300000
- 유형
- ETF
- 기초지수
- FnGuide 반도체 전공정 지수(PR)
- 기초지수 종가
- 2,990.82
- 상장좌수
- 16,200,000
- 거래량
- 1,236,175
- 거래대금
- ₩187.61억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩15,170 | +5.38% | ₩15,195.44 | ₩15,515 | ₩14,825 | 1,236,175 |
| 2026. 11. 09. | ₩14,395 | +3.45% | ₩14,449.71 | ₩14,995 | ₩13,660 | 2,222,661 |
| 2026. 11. 06. | ₩13,915 | -9.82% | ₩13,942.41 | ₩14,670 | ₩13,575 | 2,076,627 |
| 2026. 11. 05. | ₩15,430 | -13.19% | ₩15,517.77 | ₩17,400 | ₩15,340 | 1,614,920 |
| 2026. 11. 04. | ₩17,775 | +3.83% | ₩17,867.69 | ₩18,020 | ₩17,030 | 1,537,577 |
| 2026. 11. 03. | ₩17,120 | -7.16% | ₩17,232.31 | ₩17,900 | ₩17,110 | 985,080 |
| 2026. 11. 02. | ₩18,440 | +1.43% | ₩18,493.81 | ₩18,695 | ₩17,805 | 959,265 |
| 2026. 10. 30. | ₩18,180 | -6.36% | ₩18,294.85 | ₩18,825 | ₩18,070 | 1,317,528 |
| 2026. 10. 29. | ₩19,415 | -3.81% | ₩19,550.06 | ₩20,130 | ₩19,050 | 2,182,673 |
| 2026. 10. 28. | ₩20,185 | +6.15% | ₩20,149.69 | ₩20,190 | ₩19,425 | 1,632,225 |
| 2026. 10. 27. | ₩19,015 | +4.88% | ₩19,086.53 | ₩19,675 | ₩18,800 | 1,802,005 |
| 2026. 10. 26. | ₩18,130 | -6.4% | ₩18,211.52 | ₩18,985 | ₩18,130 | 3,513,900 |
| 2026. 10. 23. | ₩19,370 | -1.37% | ₩19,390.73 | ₩19,495 | ₩18,250 | 1,905,520 |
| 2026. 10. 22. | ₩19,640 | -7.01% | ₩19,707.69 | ₩20,945 | ₩19,595 | 2,364,468 |
| 2026. 10. 21. | ₩21,120 | +1.98% | ₩21,194.95 | ₩21,665 | ₩20,880 | 1,689,388 |
| 2026. 10. 20. | ₩20,710 | -6.12% | ₩20,773.88 | ₩21,800 | ₩20,435 | 1,765,907 |
| 2026. 10. 19. | ₩22,060 | -0.56% | ₩21,890.57 | ₩22,060 | ₩20,910 | 2,735,122 |
| 2026. 10. 16. | ₩22,185 | +5.14% | ₩22,149.8 | ₩22,525 | ₩21,145 | 4,182,548 |
| 2026. 10. 15. | ₩21,100 | -13.51% | ₩21,123 | ₩23,020 | ₩20,530 | 3,458,936 |
| 2026. 10. 14. | ₩24,395 | -7.94% | ₩24,553.42 | ₩26,430 | ₩24,130 | 2,858,583 |
| 2026. 10. 13. | ₩26,500 | +1.4% | ₩26,430.88 | ₩26,655 | ₩24,710 | 5,422,994 |
| 2026. 10. 12. | ₩26,135 | -4.23% | ₩26,158.51 | ₩27,740 | ₩25,880 | 2,901,137 |
| 2026. 10. 08. | ₩27,290 | +2.92% | ₩27,315.34 | ₩27,850 | ₩26,365 | 3,072,583 |
| 2026. 10. 07. | ₩26,515 | -7.13% | ₩26,486.61 | ₩28,450 | ₩26,405 | 2,794,963 |
| 2026. 10. 06. | ₩28,550 | +5.43% | ₩28,595.67 | ₩28,670 | ₩27,280 | 3,374,812 |
| 2026. 10. 02. | ₩27,080 | -3.8% | ₩27,103.25 | ₩28,515 | ₩26,660 | 3,955,385 |
| 2026. 10. 01. | ₩28,150 | +7.44% | ₩28,183.83 | ₩28,180 | ₩25,970 | 5,415,104 |
| 2026. 09. 30. | ₩26,200 | +2.56% | ₩26,216.84 | ₩26,697 | ₩25,545 | 3,371,461 |
| 2026. 09. 29. | ₩25,545 | +5.86% | ₩25,563.01 | ₩25,560 | ₩24,065 | 2,085,767 |
| 2026. 09. 28. | ₩24,130 | -2.09% | ₩24,094.31 | ₩24,685 | ₩23,895 | 859,338 |
| 2026. 09. 23. | ₩24,645 | +5.64% | ₩24,644.98 | ₩24,650 | ₩23,555 | 1,706,171 |
| 2026. 09. 22. | ₩23,330 | +0.3% | ₩23,360.25 | ₩23,940 | ₩22,995 | 1,138,629 |
| 2026. 09. 21. | ₩23,260 | +2.65% | ₩23,271.48 | ₩23,500 | ₩22,420 | 862,800 |
| 2026. 09. 18. | ₩22,660 | +1.32% | ₩22,648.92 | ₩23,045 | ₩22,250 | 768,356 |
| 2026. 09. 17. | ₩22,365 | +0.04% | ₩22,375.95 | ₩22,675 | ₩22,020 | 762,724 |
| 2026. 09. 16. | ₩22,355 | +5.57% | ₩22,472.52 | ₩22,485 | ₩20,825 | 971,359 |
| 2026. 09. 15. | ₩21,175 | -1.49% | ₩21,196.08 | ₩21,900 | ₩21,020 | 765,098 |
| 2026. 09. 14. | ₩21,495 | -2.65% | ₩21,564.72 | ₩22,100 | ₩21,110 | 1,016,877 |
| 2026. 09. 10. | ₩23,295 | +1.88% | ₩23,159.38 | ₩24,700 | ₩22,050 | 3,395,745 |
| 2026. 09. 09. | ₩22,865 | +4.36% | ₩22,875.9 | ₩23,185 | ₩22,065 | 984,975 |
| 2026. 09. 08. | ₩21,910 | -1.2% | ₩22,009.7 | ₩23,085 | ₩21,910 | 1,225,740 |
| 2026. 09. 07. | ₩22,175 | +3.77% | ₩22,201.5 | ₩22,545 | ₩21,900 | 1,040,310 |
| 2026. 09. 03. | ₩20,375 | -2.93% | ₩20,410.16 | ₩21,305 | ₩20,050 | 1,081,777 |
| 2026. 09. 02. | ₩20,990 | -0.36% | ₩20,940.08 | ₩21,250 | ₩20,170 | 1,183,908 |
| 2026. 09. 01. | ₩21,065 | -1.79% | ₩21,047.39 | ₩21,215 | ₩20,645 | 490,517 |
| 2026. 08. 31. | ₩21,450 | +0.21% | ₩21,371.07 | ₩21,452 | ₩20,260 | 856,483 |
| 2026. 08. 27. | ₩21,650 | +2.8% | ₩21,715.82 | ₩21,815 | ₩20,925 | 839,664 |
| 2026. 08. 26. | ₩21,060 | -1.73% | ₩21,036.77 | ₩21,360 | ₩20,605 | 794,508 |
| 2026. 08. 25. | ₩21,430 | +5% | ₩21,398.07 | ₩21,430 | ₩19,400 | 1,169,905 |
| 2026. 08. 24. | ₩20,410 | +0.34% | ₩20,361.93 | ₩20,975 | ₩20,080 | 994,703 |
| 2026. 08. 20. | ₩21,305 | +2.13% | ₩21,347.41 | ₩21,575 | ₩21,025 | 1,184,068 |
| 2026. 08. 19. | ₩20,860 | -2.23% | ₩20,891.01 | ₩21,650 | ₩19,695 | 1,857,319 |
| 2026. 08. 18. | ₩21,335 | +0.54% | ₩21,188.22 | ₩22,715 | ₩20,955 | 2,965,415 |
| 2026. 08. 13. | ₩21,490 | +2.53% | ₩21,622.08 | ₩21,785 | ₩21,055 | 1,751,579 |
| 2026. 08. 12. | ₩20,960 | +3.07% | ₩21,008.35 | ₩21,360 | ₩20,015 | 2,298,887 |
| 2026. 08. 11. | ₩20,335 | +3.96% | ₩20,339.83 | ₩20,935 | ₩18,800 | 3,910,618 |
| 2026. 08. 10. | ₩19,560 | +11.1% | ₩19,502.43 | ₩19,635 | ₩17,750 | 3,020,314 |
| 2026. 08. 06. | ₩18,280 | -4.07% | ₩18,266.93 | ₩19,000 | ₩17,750 | 1,049,208 |
| 2026. 08. 05. | ₩19,055 | +3.48% | ₩19,027.4 | ₩19,715 | ₩18,500 | 1,843,344 |
| 2026. 08. 04. | ₩18,415 | +3.54% | ₩18,420.98 | ₩18,750 | ₩17,315 | 1,832,943 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.