가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩36,045
기간 수익률
-66,460 (-64.84%)
거래량
7.2M
2026-11-10시 ₩36,400 고 ₩37,330 저 ₩34,850 종 ₩36,045MA5 ₩36,955MA20 ₩51,244MA60 ₩70,821
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494310
- ISIN
- KR7494310006
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 9,760.32
- 상장좌수
- 17,350,000
- 거래량
- 7,168,374
- 거래대금
- ₩2,590.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩36,045 | +12.38% | ₩36,393.44 | ₩37,330 | ₩34,850 | 7,168,374 |
| 2026. 11. 09. | ₩32,075 | +3.14% | ₩32,150.58 | ₩34,675 | ₩30,215 | 6,827,779 |
| 2026. 11. 06. | ₩31,100 | -16.96% | ₩30,983.99 | ₩34,500 | ₩27,900 | 9,611,997 |
| 2026. 11. 05. | ₩37,450 | -22.15% | ₩37,413.88 | ₩45,245 | ₩36,820 | 8,452,331 |
| 2026. 11. 04. | ₩48,105 | +3.78% | ₩48,593.82 | ₩51,155 | ₩44,000 | 7,165,728 |
| 2026. 11. 03. | ₩46,355 | -12.37% | ₩46,543.51 | ₩49,520 | ₩46,300 | 3,644,312 |
| 2026. 11. 02. | ₩52,900 | +5.59% | ₩52,885.78 | ₩53,995 | ₩48,215 | 4,492,773 |
| 2026. 10. 30. | ₩50,100 | -12.92% | ₩50,539.23 | ₩53,815 | ₩48,805 | 5,255,690 |
| 2026. 10. 29. | ₩57,535 | -4.75% | ₩57,881.06 | ₩62,095 | ₩54,495 | 5,651,680 |
| 2026. 10. 28. | ₩60,405 | +16.21% | ₩60,537.93 | ₩60,405 | ₩55,005 | 4,553,647 |
| 2026. 10. 27. | ₩51,980 | +9.28% | ₩52,415.76 | ₩54,490 | ₩51,170 | 3,919,286 |
| 2026. 10. 26. | ₩47,565 | -7.8% | ₩47,831.62 | ₩51,070 | ₩47,565 | 3,342,996 |
| 2026. 10. 23. | ₩51,590 | -0.86% | ₩51,913.7 | ₩52,010 | ₩46,075 | 5,636,194 |
| 2026. 10. 22. | ₩52,035 | -10.9% | ₩52,230.18 | ₩58,745 | ₩51,660 | 4,058,552 |
| 2026. 10. 21. | ₩58,400 | +6.46% | ₩58,739.95 | ₩61,080 | ₩56,795 | 4,865,634 |
| 2026. 10. 20. | ₩54,855 | -10.39% | ₩55,112.26 | ₩60,010 | ₩53,915 | 5,391,595 |
| 2026. 10. 19. | ₩61,215 | -0.21% | ₩60,890.8 | ₩61,215 | ₩55,295 | 6,269,521 |
| 2026. 10. 16. | ₩61,345 | +5.37% | ₩61,521.85 | ₩63,960 | ₩57,000 | 6,097,807 |
| 2026. 10. 15. | ₩58,220 | -22.98% | ₩57,543.17 | ₩65,750 | ₩54,340 | 6,556,910 |
| 2026. 10. 14. | ₩75,595 | -8.79% | ₩75,209.9 | ₩83,420 | ₩72,935 | 4,687,501 |
| 2026. 10. 13. | ₩82,880 | -7.9% | ₩82,461.54 | ₩85,070 | ₩75,900 | 7,044,642 |
| 2026. 10. 12. | ₩89,990 | -10.12% | ₩89,716.32 | ₩98,885 | ₩89,010 | 3,812,068 |
| 2026. 10. 08. | ₩100,125 | +1.75% | ₩99,784.61 | ₩104,110 | ₩98,065 | 3,268,221 |
| 2026. 10. 07. | ₩98,400 | -8.14% | ₩98,364.69 | ₩105,395 | ₩98,060 | 2,937,061 |
| 2026. 10. 06. | ₩107,115 | +2.96% | ₩107,436.26 | ₩108,000 | ₩104,345 | 3,029,528 |
| 2026. 10. 02. | ₩104,040 | -1.57% | ₩104,210.94 | ₩108,940 | ₩102,350 | 4,400,787 |
| 2026. 10. 01. | ₩105,700 | +10.54% | ₩105,960.79 | ₩105,700 | ₩94,625 | 4,360,017 |
| 2026. 09. 30. | ₩95,620 | +1.72% | ₩95,773.3 | ₩97,895 | ₩93,395 | 3,212,891 |
| 2026. 09. 29. | ₩94,000 | +7.43% | ₩93,637.45 | ₩94,000 | ₩87,335 | 3,413,147 |
| 2026. 09. 28. | ₩87,500 | -6.36% | ₩87,295.99 | ₩92,580 | ₩87,355 | 2,506,248 |
| 2026. 09. 23. | ₩93,440 | +6.13% | ₩93,761.72 | ₩93,440 | ₩89,530 | 3,287,715 |
| 2026. 09. 22. | ₩88,040 | +1.8% | ₩88,755.93 | ₩92,545 | ₩86,955 | 3,285,022 |
| 2026. 09. 21. | ₩86,480 | +7.14% | ₩87,109.21 | ₩86,655 | ₩81,000 | 2,451,034 |
| 2026. 09. 18. | ₩80,715 | +4.66% | ₩81,504.03 | ₩81,765 | ₩79,185 | 2,202,650 |
| 2026. 09. 17. | ₩77,120 | -0.36% | ₩77,533.46 | ₩79,630 | ₩75,900 | 3,119,748 |
| 2026. 09. 16. | ₩77,400 | +7.33% | ₩77,820.14 | ₩77,400 | ₩70,585 | 3,089,791 |
| 2026. 09. 15. | ₩72,115 | -1.35% | ₩72,139.01 | ₩75,565 | ₩71,405 | 2,987,486 |
| 2026. 09. 14. | ₩73,100 | -8.64% | ₩73,044.82 | ₩76,790 | ₩73,100 | 2,868,385 |
| 2026. 09. 10. | ₩89,340 | +2.1% | ₩88,804.64 | ₩90,680 | ₩83,640 | 3,804,817 |
| 2026. 09. 09. | ₩87,500 | +6.83% | ₩87,727.94 | ₩89,295 | ₩82,870 | 3,221,195 |
| 2026. 09. 08. | ₩81,905 | +0.02% | ₩82,917.97 | ₩89,550 | ₩81,905 | 4,007,040 |
| 2026. 09. 07. | ₩81,890 | +11.35% | ₩82,411.92 | ₩81,950 | ₩78,490 | 2,535,971 |
| 2026. 09. 03. | ₩69,030 | -1.6% | ₩68,745.01 | ₩72,380 | ₩65,410 | 2,867,087 |
| 2026. 09. 02. | ₩70,155 | -5.93% | ₩70,433.42 | ₩72,915 | ₩69,000 | 2,592,652 |
| 2026. 09. 01. | ₩74,580 | +0% | ₩74,930.55 | ₩76,040 | ₩71,885 | 2,480,008 |
| 2026. 08. 31. | ₩74,580 | +0.38% | ₩75,057.53 | ₩74,780 | ₩66,765 | 3,247,775 |
| 2026. 08. 27. | ₩77,825 | +4.35% | ₩78,540.83 | ₩80,840 | ₩75,800 | 3,153,461 |
| 2026. 08. 26. | ₩74,580 | -0.41% | ₩75,190.04 | ₩77,170 | ₩72,605 | 2,880,668 |
| 2026. 08. 25. | ₩74,890 | +4.61% | ₩74,840.25 | ₩74,910 | ₩63,500 | 3,709,137 |
| 2026. 08. 24. | ₩71,590 | -7.03% | ₩71,407.49 | ₩77,850 | ₩71,000 | 2,576,224 |
| 2026. 08. 20. | ₩77,675 | +15.07% | ₩77,998.59 | ₩78,755 | ₩70,870 | 4,224,159 |
| 2026. 08. 19. | ₩67,500 | -11.43% | ₩67,770.24 | ₩72,610 | ₩65,415 | 4,394,923 |
| 2026. 08. 18. | ₩76,210 | -1.05% | ₩76,685.2 | ₩86,605 | ₩74,655 | 5,754,862 |
| 2026. 08. 13. | ₩73,950 | +7.78% | ₩74,580.72 | ₩76,370 | ₩72,600 | 4,206,602 |
| 2026. 08. 12. | ₩68,615 | +7.72% | ₩68,997.84 | ₩70,890 | ₩63,800 | 5,197,983 |
| 2026. 08. 11. | ₩63,700 | +4.83% | ₩63,692.55 | ₩64,255 | ₩57,560 | 5,297,293 |
| 2026. 08. 10. | ₩60,765 | +6.53% | ₩60,781.11 | ₩62,110 | ₩57,040 | 4,293,401 |
| 2026. 08. 06. | ₩60,415 | -13.08% | ₩60,493.05 | ₩67,140 | ₩59,835 | 4,481,427 |
| 2026. 08. 05. | ₩69,510 | +7.93% | ₩69,908.71 | ₩71,570 | ₩67,840 | 4,665,994 |
| 2026. 08. 04. | ₩64,400 | +3.9% | ₩64,421.17 | ₩66,015 | ₩57,550 | 7,125,865 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.