가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,105
기간 수익률
-7,970 (-24.10%)
거래량
562.8K
2026-10-22시 ₩26,245 고 ₩26,900 저 ₩25,080 종 ₩25,105MA5 ₩26,546MA20 ₩29,780MA60 ₩26,722
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475310
- ISIN
- KR7475310009
- 유형
- ETF
- 기초지수
- FnGuide 반도체 후공정 지수(PR)
- 기초지수 종가
- 7,454.23
- 상장좌수
- 6,700,000
- 거래량
- 562,767
- 거래대금
- ₩145.93억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩25,105 | -5.48% | ₩25,185.23 | ₩26,900 | ₩25,080 | 562,767 |
| 2026. 10. 21. | ₩26,560 | +1.49% | ₩26,545.43 | ₩27,100 | ₩26,100 | 811,321 |
| 2026. 10. 20. | ₩26,170 | -4.16% | ₩26,261.75 | ₩27,320 | ₩25,925 | 801,052 |
| 2026. 10. 19. | ₩27,305 | -1.03% | ₩27,258.07 | ₩27,305 | ₩25,940 | 889,871 |
| 2026. 10. 16. | ₩27,590 | +5.31% | ₩27,572.21 | ₩27,885 | ₩26,330 | 1,694,774 |
| 2026. 10. 15. | ₩26,200 | -12.08% | ₩26,194.11 | ₩28,335 | ₩25,500 | 1,247,531 |
| 2026. 10. 14. | ₩29,800 | -4.91% | ₩29,794.42 | ₩31,180 | ₩29,230 | 848,729 |
| 2026. 10. 13. | ₩31,340 | -1.04% | ₩31,275.86 | ₩31,595 | ₩29,460 | 1,650,218 |
| 2026. 10. 12. | ₩31,670 | -5.81% | ₩31,776.46 | ₩33,450 | ₩31,490 | 948,056 |
| 2026. 10. 08. | ₩33,625 | +2.3% | ₩33,614.41 | ₩34,185 | ₩32,820 | 1,021,271 |
| 2026. 10. 07. | ₩32,870 | -4.5% | ₩32,900.14 | ₩33,935 | ₩32,800 | 1,062,573 |
| 2026. 10. 06. | ₩34,420 | +5.1% | ₩34,390.34 | ₩34,420 | ₩33,485 | 1,326,235 |
| 2026. 10. 02. | ₩32,750 | -1.34% | ₩32,884 | ₩33,767 | ₩32,417 | 1,625,676 |
| 2026. 10. 01. | ₩33,195 | +7.83% | ₩33,217.39 | ₩33,195 | ₩30,550 | 1,468,833 |
| 2026. 09. 30. | ₩30,785 | +1.33% | ₩30,680 | ₩30,930 | ₩30,315 | 473,979 |
| 2026. 09. 29. | ₩30,380 | +4.54% | ₩30,460.78 | ₩30,380 | ₩28,970 | 522,089 |
| 2026. 09. 28. | ₩29,060 | -2.37% | ₩28,993.12 | ₩29,820 | ₩28,980 | 341,241 |
| 2026. 09. 23. | ₩29,765 | +3.31% | ₩29,653.72 | ₩29,765 | ₩28,750 | 412,173 |
| 2026. 09. 22. | ₩28,810 | +2.16% | ₩28,850.37 | ₩29,595 | ₩28,540 | 477,722 |
| 2026. 09. 21. | ₩28,200 | +4.31% | ₩28,104.89 | ₩28,200 | ₩27,105 | 314,262 |
| 2026. 09. 18. | ₩27,035 | +1.14% | ₩27,005.42 | ₩27,500 | ₩26,590 | 196,465 |
| 2026. 09. 17. | ₩26,730 | +0.02% | ₩26,732.36 | ₩27,550 | ₩26,700 | 168,854 |
| 2026. 09. 16. | ₩26,725 | +3.51% | ₩26,755.96 | ₩26,745 | ₩25,430 | 168,009 |
| 2026. 09. 15. | ₩25,820 | -0.1% | ₩25,905.54 | ₩26,635 | ₩25,355 | 169,410 |
| 2026. 09. 14. | ₩25,845 | -3.42% | ₩25,891.77 | ₩26,450 | ₩25,750 | 83,011 |
| 2026. 09. 10. | ₩28,105 | +0.2% | ₩28,015.36 | ₩29,045 | ₩27,165 | 648,545 |
| 2026. 09. 09. | ₩28,050 | +3.7% | ₩27,962.58 | ₩28,285 | ₩27,280 | 175,108 |
| 2026. 09. 08. | ₩27,050 | -1.42% | ₩27,124.74 | ₩28,250 | ₩27,050 | 191,916 |
| 2026. 09. 07. | ₩27,440 | +3.22% | ₩27,471.26 | ₩27,995 | ₩27,210 | 204,304 |
| 2026. 09. 03. | ₩25,415 | -2.02% | ₩25,422.31 | ₩26,460 | ₩25,000 | 110,256 |
| 2026. 09. 02. | ₩25,940 | -0.48% | ₩25,986.56 | ₩26,395 | ₩25,220 | 137,228 |
| 2026. 09. 01. | ₩26,065 | -1.75% | ₩26,030.44 | ₩26,395 | ₩25,755 | 55,197 |
| 2026. 08. 31. | ₩26,530 | +1.45% | ₩26,621.85 | ₩26,830 | ₩24,840 | 148,983 |
| 2026. 08. 27. | ₩26,755 | +1.54% | ₩26,824.76 | ₩27,165 | ₩26,110 | 142,360 |
| 2026. 08. 26. | ₩26,350 | +0.02% | ₩26,283.43 | ₩26,425 | ₩25,720 | 94,298 |
| 2026. 08. 25. | ₩26,345 | +5.87% | ₩26,280.64 | ₩26,345 | ₩23,790 | 133,725 |
| 2026. 08. 24. | ₩24,885 | -0.86% | ₩24,963.74 | ₩25,895 | ₩24,885 | 101,888 |
| 2026. 08. 20. | ₩26,550 | +0.59% | ₩26,595.19 | ₩26,850 | ₩26,150 | 165,247 |
| 2026. 08. 19. | ₩26,395 | -1.2% | ₩26,372.61 | ₩27,655 | ₩25,100 | 385,477 |
| 2026. 08. 18. | ₩26,715 | +1.52% | ₩26,764.31 | ₩28,165 | ₩26,500 | 346,105 |
| 2026. 08. 13. | ₩25,800 | +2.44% | ₩25,921.15 | ₩26,445 | ₩25,580 | 182,603 |
| 2026. 08. 12. | ₩25,185 | +1.9% | ₩25,136.94 | ₩25,380 | ₩24,495 | 104,109 |
| 2026. 08. 11. | ₩24,715 | +0.57% | ₩24,637.26 | ₩25,090 | ₩23,895 | 245,302 |
| 2026. 08. 10. | ₩24,575 | +8.45% | ₩24,509.65 | ₩24,575 | ₩22,660 | 172,621 |
| 2026. 08. 06. | ₩23,040 | -2.17% | ₩23,011.32 | ₩23,635 | ₩22,560 | 133,000 |
| 2026. 08. 05. | ₩23,550 | +4.78% | ₩23,481.31 | ₩24,125 | ₩22,805 | 251,124 |
| 2026. 08. 04. | ₩22,475 | +3.5% | ₩22,448.27 | ₩22,517 | ₩21,265 | 147,286 |
| 2026. 08. 03. | ₩21,715 | -3.4% | ₩21,688.13 | ₩22,435 | ₩21,060 | 103,795 |
| 2026. 07. 30. | ₩17,500 | -4.99% | ₩17,589 | ₩19,000 | ₩17,350 | 515,425 |
| 2026. 07. 29. | ₩18,420 | -9.04% | ₩18,529.05 | ₩20,855 | ₩17,030 | 591,231 |
| 2026. 07. 28. | ₩20,250 | -14.23% | ₩20,356.86 | ₩22,160 | ₩20,150 | 281,806 |
| 2026. 07. 27. | ₩23,610 | +1.72% | ₩23,688.86 | ₩24,090 | ₩23,045 | 113,528 |
| 2026. 07. 23. | ₩25,675 | +3.65% | ₩25,566.94 | ₩26,265 | ₩24,405 | 175,650 |
| 2026. 07. 22. | ₩24,770 | -1.41% | ₩24,913.87 | ₩26,915 | ₩24,770 | 158,312 |
| 2026. 07. 21. | ₩25,125 | +0.38% | ₩25,204.83 | ₩25,390 | ₩24,250 | 229,888 |
| 2026. 07. 20. | ₩25,030 | -7.28% | ₩24,913.42 | ₩27,195 | ₩24,465 | 458,092 |
| 2026. 07. 15. | ₩29,260 | +12.24% | ₩29,243.26 | ₩29,400 | ₩27,235 | 510,500 |
| 2026. 07. 14. | ₩26,070 | +1.28% | ₩25,988.89 | ₩26,250 | ₩24,325 | 515,449 |
| 2026. 07. 13. | ₩25,740 | -4.49% | ₩25,678.9 | ₩28,475 | ₩25,740 | 673,790 |
| 2026. 07. 09. | ₩24,460 | +3.67% | ₩24,591.4 | ₩25,350 | ₩23,655 | 246,959 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.