가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,450
기간 수익률
-43,750 (-72.67%)
거래량
14.1M
2026-11-10시 ₩16,600 고 ₩17,130 저 ₩15,920 종 ₩16,450MA5 ₩16,997MA20 ₩20,780MA60 ₩29,444
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 488080
- ISIN
- KR7488080003
- 유형
- ETF
- 기초지수
- FnGuide 반도체TOP10 지수
- 기초지수 종가
- 6,757.29
- 상장좌수
- 27,500,000
- 거래량
- 14,053,414
- 거래대금
- ₩2,322.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩16,450 | +11.83% | ₩16,503.72 | ₩17,130 | ₩15,920 | 14,053,414 |
| 2026. 11. 09. | ₩14,710 | +1.2% | ₩14,757.52 | ₩15,985 | ₩14,110 | 19,986,715 |
| 2026. 11. 06. | ₩14,535 | -17.6% | ₩14,613.29 | ₩16,345 | ₩13,200 | 27,141,651 |
| 2026. 11. 05. | ₩17,640 | -18.52% | ₩17,693.92 | ₩19,825 | ₩17,325 | 15,546,130 |
| 2026. 11. 04. | ₩21,650 | +1.71% | ₩21,924.98 | ₩23,895 | ₩19,405 | 22,777,432 |
| 2026. 11. 03. | ₩21,285 | -11.63% | ₩21,599.79 | ₩22,677 | ₩21,255 | 10,961,631 |
| 2026. 11. 02. | ₩24,085 | +7.96% | ₩24,151.13 | ₩24,510 | ₩21,410 | 13,794,289 |
| 2026. 10. 30. | ₩22,310 | -11.89% | ₩22,394.08 | ₩23,680 | ₩21,395 | 15,937,481 |
| 2026. 10. 29. | ₩25,320 | -1.82% | ₩25,461.49 | ₩27,405 | ₩24,010 | 19,136,610 |
| 2026. 10. 28. | ₩25,790 | +19.95% | ₩25,667.57 | ₩25,900 | ₩22,450 | 13,533,839 |
| 2026. 10. 27. | ₩21,500 | +11.75% | ₩21,600.2 | ₩22,705 | ₩21,380 | 10,844,690 |
| 2026. 10. 26. | ₩19,240 | -4.8% | ₩19,505.23 | ₩20,340 | ₩19,240 | 6,345,635 |
| 2026. 10. 23. | ₩20,210 | +3.24% | ₩20,118.43 | ₩20,210 | ₩17,700 | 11,386,592 |
| 2026. 10. 22. | ₩19,575 | -8.74% | ₩19,650.48 | ₩21,815 | ₩19,145 | 8,844,360 |
| 2026. 10. 21. | ₩21,450 | +9.33% | ₩21,615.18 | ₩22,495 | ₩20,695 | 11,731,232 |
| 2026. 10. 20. | ₩19,620 | -10.19% | ₩19,814.66 | ₩21,415 | ₩19,175 | 7,901,819 |
| 2026. 10. 19. | ₩21,845 | +1.91% | ₩21,660.36 | ₩21,845 | ₩19,565 | 9,500,394 |
| 2026. 10. 16. | ₩21,435 | +4.38% | ₩21,546.69 | ₩22,745 | ₩20,515 | 9,325,031 |
| 2026. 10. 15. | ₩20,535 | -22.25% | ₩20,455.86 | ₩23,215 | ₩19,570 | 10,496,965 |
| 2026. 10. 14. | ₩26,410 | -4.33% | ₩26,336.93 | ₩28,625 | ₩25,550 | 6,866,539 |
| 2026. 10. 13. | ₩27,605 | -16.22% | ₩27,513.73 | ₩30,715 | ₩26,630 | 10,267,607 |
| 2026. 10. 12. | ₩32,950 | -11.66% | ₩32,894.27 | ₩36,200 | ₩32,780 | 5,458,346 |
| 2026. 10. 08. | ₩37,300 | -3.38% | ₩36,774.22 | ₩39,590 | ₩37,235 | 5,115,240 |
| 2026. 10. 07. | ₩38,605 | -4.9% | ₩38,571.59 | ₩41,515 | ₩38,425 | 3,818,496 |
| 2026. 10. 06. | ₩40,595 | +0.19% | ₩41,157.72 | ₩41,680 | ₩39,880 | 3,942,676 |
| 2026. 10. 02. | ₩40,520 | -0.59% | ₩40,714.08 | ₩41,325 | ₩40,055 | 4,669,713 |
| 2026. 10. 01. | ₩40,760 | +6.73% | ₩40,823.06 | ₩40,760 | ₩37,100 | 5,839,907 |
| 2026. 09. 30. | ₩38,190 | +1.29% | ₩38,251.74 | ₩39,487 | ₩37,480 | 5,024,219 |
| 2026. 09. 29. | ₩37,705 | +5.03% | ₩37,709.61 | ₩37,705 | ₩35,630 | 4,860,726 |
| 2026. 09. 28. | ₩35,900 | -10.25% | ₩35,847.44 | ₩39,480 | ₩35,900 | 5,063,860 |
| 2026. 09. 23. | ₩40,000 | +6.51% | ₩40,075.14 | ₩40,040 | ₩38,590 | 5,435,679 |
| 2026. 09. 22. | ₩37,555 | +0.28% | ₩37,851.27 | ₩40,065 | ₩37,400 | 5,442,615 |
| 2026. 09. 21. | ₩37,450 | +6.27% | ₩37,671.87 | ₩37,720 | ₩35,700 | 4,766,718 |
| 2026. 09. 18. | ₩35,240 | +9% | ₩35,355.87 | ₩35,350 | ₩33,880 | 3,725,750 |
| 2026. 09. 17. | ₩32,330 | -2.36% | ₩32,769.55 | ₩35,000 | ₩32,225 | 4,219,946 |
| 2026. 09. 16. | ₩33,110 | +6.58% | ₩32,931.12 | ₩33,110 | ₩30,715 | 4,321,038 |
| 2026. 09. 15. | ₩31,065 | -1.1% | ₩31,106.18 | ₩32,315 | ₩30,700 | 4,268,548 |
| 2026. 09. 14. | ₩31,410 | -9.77% | ₩31,462.56 | ₩33,100 | ₩31,380 | 4,891,242 |
| 2026. 09. 10. | ₩38,005 | +1.04% | ₩37,856.68 | ₩38,585 | ₩35,650 | 6,713,967 |
| 2026. 09. 09. | ₩37,615 | +4.54% | ₩37,716.74 | ₩38,465 | ₩36,200 | 6,067,523 |
| 2026. 09. 08. | ₩35,980 | +0.69% | ₩36,110.14 | ₩39,480 | ₩35,910 | 8,863,057 |
| 2026. 09. 07. | ₩35,735 | +12.37% | ₩35,954.02 | ₩35,735 | ₩34,385 | 4,825,901 |
| 2026. 09. 03. | ₩29,225 | -2.06% | ₩29,333.6 | ₩30,910 | ₩27,840 | 4,077,786 |
| 2026. 09. 02. | ₩29,840 | -7.66% | ₩29,922.2 | ₩31,230 | ₩29,840 | 3,417,261 |
| 2026. 09. 01. | ₩32,315 | +0.25% | ₩32,525.84 | ₩32,740 | ₩30,780 | 3,392,022 |
| 2026. 08. 31. | ₩32,235 | +1.42% | ₩32,207.28 | ₩32,285 | ₩28,665 | 5,212,958 |
| 2026. 08. 27. | ₩33,500 | +3.44% | ₩33,789.42 | ₩35,145 | ₩32,710 | 5,709,856 |
| 2026. 08. 26. | ₩32,385 | +0.25% | ₩32,615.29 | ₩33,480 | ₩31,200 | 6,242,383 |
| 2026. 08. 25. | ₩32,305 | +2.59% | ₩32,268.3 | ₩32,305 | ₩28,000 | 7,368,976 |
| 2026. 08. 24. | ₩31,490 | -9.55% | ₩31,502.49 | ₩34,585 | ₩31,090 | 5,153,463 |
| 2026. 08. 20. | ₩35,000 | +18.74% | ₩34,609.35 | ₩35,205 | ₩31,000 | 8,529,009 |
| 2026. 08. 19. | ₩29,475 | -14.54% | ₩29,700.63 | ₩31,800 | ₩29,000 | 7,443,583 |
| 2026. 08. 18. | ₩34,490 | -1.65% | ₩34,644.59 | ₩40,135 | ₩33,720 | 10,242,524 |
| 2026. 08. 13. | ₩33,200 | +8.78% | ₩33,696.93 | ₩34,765 | ₩32,675 | 6,560,031 |
| 2026. 08. 12. | ₩30,520 | +12.74% | ₩30,403.68 | ₩31,465 | ₩27,620 | 7,852,624 |
| 2026. 08. 11. | ₩27,070 | +3.9% | ₩27,182.76 | ₩27,500 | ₩24,590 | 3,333,457 |
| 2026. 08. 10. | ₩26,055 | +3.47% | ₩26,034.86 | ₩27,000 | ₩24,870 | 2,848,344 |
| 2026. 08. 06. | ₩26,180 | -16.53% | ₩26,394.9 | ₩29,800 | ₩26,105 | 6,387,556 |
| 2026. 08. 05. | ₩31,365 | +9.06% | ₩31,219.75 | ₩32,255 | ₩30,440 | 3,447,215 |
| 2026. 08. 04. | ₩28,760 | +3.29% | ₩28,856.7 | ₩29,750 | ₩25,675 | 3,856,966 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.