가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,240
기간 수익률
-6,160 (-35.40%)
거래량
222.5K
2026-11-10시 ₩11,480 고 ₩11,520 저 ₩11,200 종 ₩11,240MA5 ₩11,238MA20 ₩12,250MA60 ₩13,871
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 480040
- ISIN
- KR7480040005
- 유형
- ETF
- 기초지수
- Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index
- 기초지수 종가
- 1,752.61
- 상장좌수
- 16,100,000
- 거래량
- 222,484
- 거래대금
- ₩25.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,240 | +4.85% | ₩11,258.4 | ₩11,520 | ₩11,200 | 222,484 |
| 2026. 11. 09. | ₩10,720 | +0% | ₩10,809.36 | ₩11,030 | ₩10,355 | 140,735 |
| 2026. 11. 06. | ₩10,720 | -6.62% | ₩10,396.79 | ₩11,040 | ₩10,245 | 350,074 |
| 2026. 11. 05. | ₩11,480 | -4.57% | ₩11,723.92 | ₩11,975 | ₩11,430 | 195,885 |
| 2026. 11. 04. | ₩12,030 | +2.25% | ₩12,036.53 | ₩12,335 | ₩11,435 | 225,334 |
| 2026. 11. 03. | ₩11,765 | -4.85% | ₩11,695.97 | ₩12,350 | ₩11,700 | 265,797 |
| 2026. 11. 02. | ₩12,365 | -0.72% | ₩12,113.12 | ₩12,510 | ₩12,060 | 228,069 |
| 2026. 10. 30. | ₩12,455 | -4.08% | ₩12,950.58 | ₩12,750 | ₩12,455 | 132,012 |
| 2026. 10. 29. | ₩12,985 | -0.65% | ₩13,171.72 | ₩13,205 | ₩12,845 | 116,328 |
| 2026. 10. 28. | ₩13,070 | +6.43% | ₩12,938.46 | ₩13,080 | ₩12,595 | 131,744 |
| 2026. 10. 27. | ₩12,280 | +2.38% | ₩12,366.05 | ₩12,700 | ₩12,280 | 52,779 |
| 2026. 10. 26. | ₩11,995 | -0.7% | ₩12,001.31 | ₩12,100 | ₩11,975 | 63,521 |
| 2026. 10. 23. | ₩12,080 | -2.97% | ₩11,928.65 | ₩12,085 | ₩11,882 | 126,888 |
| 2026. 10. 22. | ₩12,450 | -2.58% | ₩12,784.82 | ₩12,805 | ₩12,405 | 113,545 |
| 2026. 10. 21. | ₩12,780 | +2.9% | ₩12,532.23 | ₩12,985 | ₩12,650 | 201,752 |
| 2026. 10. 20. | ₩12,420 | -2.55% | ₩12,584.65 | ₩12,990 | ₩12,400 | 350,745 |
| 2026. 10. 19. | ₩12,745 | -1.28% | ₩12,395.11 | ₩12,750 | ₩12,425 | 342,097 |
| 2026. 10. 16. | ₩12,910 | +0.51% | ₩12,890.98 | ₩13,040 | ₩12,795 | 278,898 |
| 2026. 10. 15. | ₩12,845 | -6.04% | ₩13,133.87 | ₩13,050 | ₩12,715 | 387,664 |
| 2026. 10. 14. | ₩13,670 | +0.07% | ₩13,676.44 | ₩13,840 | ₩13,655 | 188,562 |
| 2026. 10. 13. | ₩14,095 | -3.49% | ₩13,781.56 | ₩14,140 | ₩13,950 | 318,210 |
| 2026. 10. 12. | ₩14,605 | -3.79% | ₩14,513.46 | ₩15,110 | ₩14,595 | 344,647 |
| 2026. 10. 08. | ₩15,180 | -0.95% | ₩15,112.85 | ₩15,335 | ₩15,180 | 250,174 |
| 2026. 10. 07. | ₩15,325 | -0.29% | ₩15,303.21 | ₩15,480 | ₩15,290 | 260,967 |
| 2026. 10. 06. | ₩15,370 | +1.72% | ₩15,289.8 | ₩15,435 | ₩15,180 | 303,780 |
| 2026. 10. 02. | ₩15,110 | -0.33% | ₩14,958.26 | ₩15,310 | ₩15,010 | 349,784 |
| 2026. 10. 01. | ₩15,160 | +2.61% | ₩14,789.39 | ₩15,160 | ₩14,815 | 153,669 |
| 2026. 09. 30. | ₩14,775 | +1.83% | ₩14,712.64 | ₩14,835 | ₩14,625 | 144,988 |
| 2026. 09. 29. | ₩14,510 | -0.72% | ₩14,551.87 | ₩14,700 | ₩14,480 | 181,885 |
| 2026. 09. 28. | ₩14,615 | -0.51% | ₩14,853.21 | ₩14,795 | ₩14,615 | 136,782 |
| 2026. 09. 23. | ₩14,690 | +2.01% | ₩14,773.71 | ₩14,735 | ₩14,545 | 111,993 |
| 2026. 09. 22. | ₩14,400 | -0.24% | ₩14,459.38 | ₩14,755 | ₩14,355 | 158,025 |
| 2026. 09. 21. | ₩14,435 | +3.03% | ₩14,355.53 | ₩14,485 | ₩14,300 | 250,934 |
| 2026. 09. 18. | ₩14,010 | +2.52% | ₩13,993.17 | ₩14,035 | ₩13,910 | 138,271 |
| 2026. 09. 17. | ₩13,665 | +2.44% | ₩13,636.46 | ₩13,745 | ₩13,485 | 197,743 |
| 2026. 09. 16. | ₩13,340 | +1.18% | ₩13,387 | ₩13,480 | ₩13,220 | 169,426 |
| 2026. 09. 15. | ₩13,185 | -3.65% | ₩13,253.4 | ₩13,460 | ₩13,130 | 198,177 |
| 2026. 09. 14. | ₩13,685 | -1.08% | ₩13,974.8 | ₩13,890 | ₩13,450 | 125,869 |
| 2026. 09. 10. | ₩14,425 | -0.1% | ₩14,437.76 | ₩14,545 | ₩14,410 | 182,290 |
| 2026. 09. 09. | ₩14,440 | -0.28% | ₩14,320.12 | ₩14,500 | ₩14,325 | 215,036 |
| 2026. 09. 08. | ₩14,480 | +1.61% | ₩14,232.28 | ₩14,635 | ₩14,250 | 245,099 |
| 2026. 09. 07. | ₩14,250 | +2.11% | ₩14,178.9 | ₩14,425 | ₩14,150 | 160,985 |
| 2026. 09. 03. | ₩13,840 | +0.62% | ₩13,880.19 | ₩13,970 | ₩13,772 | 176,827 |
| 2026. 09. 02. | ₩13,755 | -3.07% | ₩13,851.09 | ₩13,995 | ₩13,750 | 214,460 |
| 2026. 09. 01. | ₩14,190 | +0.35% | ₩14,164.14 | ₩14,280 | ₩14,055 | 122,385 |
| 2026. 08. 31. | ₩14,140 | -2.04% | ₩14,038.46 | ₩14,170 | ₩13,890 | 182,073 |
| 2026. 08. 27. | ₩14,650 | +1.95% | ₩14,398.4 | ₩14,800 | ₩14,530 | 100,013 |
| 2026. 08. 26. | ₩14,370 | +0.1% | ₩14,391.63 | ₩14,450 | ₩14,280 | 118,614 |
| 2026. 08. 25. | ₩14,355 | +0.77% | ₩14,179.94 | ₩14,360 | ₩13,850 | 183,601 |
| 2026. 08. 24. | ₩14,245 | -3.1% | ₩14,551.9 | ₩14,705 | ₩14,230 | 199,185 |
| 2026. 08. 20. | ₩14,830 | -0.3% | ₩14,614.03 | ₩14,892 | ₩14,650 | 222,420 |
| 2026. 08. 19. | ₩14,875 | -4.62% | ₩14,967.88 | ₩15,200 | ₩14,795 | 240,037 |
| 2026. 08. 18. | ₩15,595 | -0.32% | ₩15,910.42 | ₩15,880 | ₩15,575 | 271,573 |
| 2026. 08. 13. | ₩15,700 | +1.65% | ₩15,643.44 | ₩15,720 | ₩15,545 | 198,510 |
| 2026. 08. 12. | ₩15,910 | +0.95% | ₩15,210.2 | ₩15,910 | ₩15,730 | 358,950 |
| 2026. 08. 11. | ₩15,760 | -2.38% | ₩15,542.43 | ₩15,905 | ₩15,560 | 311,311 |
| 2026. 08. 10. | ₩16,145 | +2.57% | ₩16,020.57 | ₩16,165 | ₩15,920 | 226,240 |
| 2026. 08. 06. | ₩15,595 | -2.9% | ₩15,675.52 | ₩16,045 | ₩15,470 | 114,497 |
| 2026. 08. 05. | ₩16,060 | +3.65% | ₩15,891.69 | ₩16,355 | ₩15,895 | 202,413 |
| 2026. 08. 04. | ₩15,495 | -0.23% | ₩15,310.02 | ₩15,840 | ₩15,100 | 187,272 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.