가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,960
기간 수익률
-3,635 (-16.83%)
거래량
925.4K
2026-11-10시 ₩18,165 고 ₩18,265 저 ₩17,840 종 ₩17,960MA5 ₩17,744MA20 ₩19,338MA60 ₩20,988
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 497570
- ISIN
- KR7497570002
- 유형
- ETF
- 기초지수
- PHLX US AI Semiconductor 지수 (PR)
- 기초지수 종가
- 2,105.91
- 상장좌수
- 47,350,000
- 거래량
- 925,355
- 거래대금
- ₩167.18억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩17,960 | +5.83% | ₩17,958.65 | ₩18,265 | ₩17,840 | 925,355 |
| 2026. 11. 09. | ₩16,970 | +0.44% | ₩17,170.34 | ₩17,405 | ₩16,955 | 667,751 |
| 2026. 11. 06. | ₩16,895 | -5.67% | ₩16,477.11 | ₩17,190 | ₩16,340 | 2,937,356 |
| 2026. 11. 05. | ₩17,910 | -5.66% | ₩18,446.02 | ₩18,370 | ₩17,830 | 2,270,191 |
| 2026. 11. 04. | ₩18,985 | +2.76% | ₩18,865.89 | ₩19,225 | ₩18,310 | 1,359,251 |
| 2026. 11. 03. | ₩18,475 | -4.89% | ₩18,453.98 | ₩18,790 | ₩18,440 | 425,695 |
| 2026. 11. 02. | ₩19,425 | -0.77% | ₩19,077.84 | ₩19,525 | ₩19,010 | 295,568 |
| 2026. 10. 30. | ₩19,575 | -3.02% | ₩20,304.7 | ₩19,785 | ₩19,425 | 119,926 |
| 2026. 10. 29. | ₩20,185 | -1.56% | ₩20,599.74 | ₩20,425 | ₩19,925 | 832,955 |
| 2026. 10. 28. | ₩20,525 | +6.13% | ₩20,276.54 | ₩20,525 | ₩20,100 | 404,695 |
| 2026. 10. 27. | ₩19,340 | +1.84% | ₩19,503.55 | ₩19,715 | ₩19,340 | 504,613 |
| 2026. 10. 26. | ₩18,990 | -1.25% | ₩19,050.19 | ₩19,240 | ₩18,925 | 1,335,343 |
| 2026. 10. 23. | ₩19,230 | -1.66% | ₩18,973.49 | ₩19,240 | ₩18,780 | 335,382 |
| 2026. 10. 22. | ₩19,555 | -2.54% | ₩20,211.06 | ₩20,125 | ₩19,525 | 436,676 |
| 2026. 10. 21. | ₩20,065 | +1.44% | ₩19,847.86 | ₩20,395 | ₩20,020 | 1,328,904 |
| 2026. 10. 20. | ₩19,780 | -2.13% | ₩19,986.01 | ₩20,085 | ₩19,725 | 902,676 |
| 2026. 10. 19. | ₩20,210 | -1.05% | ₩19,716.76 | ₩20,220 | ₩19,920 | 940,880 |
| 2026. 10. 16. | ₩20,425 | -1.21% | ₩20,448.42 | ₩20,782 | ₩20,365 | 541,089 |
| 2026. 10. 15. | ₩20,675 | -4.22% | ₩20,935.16 | ₩20,835 | ₩20,485 | 643,102 |
| 2026. 10. 14. | ₩21,585 | +0.37% | ₩21,709.15 | ₩21,895 | ₩21,490 | 519,315 |
| 2026. 10. 13. | ₩21,505 | -2.98% | ₩21,876.35 | ₩21,685 | ₩21,410 | 425,953 |
| 2026. 10. 12. | ₩22,165 | -3.21% | ₩22,161.12 | ₩22,390 | ₩22,165 | 1,350,778 |
| 2026. 10. 08. | ₩22,900 | -1.95% | ₩23,072.01 | ₩23,180 | ₩22,900 | 242,344 |
| 2026. 10. 07. | ₩23,355 | -0.3% | ₩23,373.51 | ₩23,440 | ₩23,280 | 345,900 |
| 2026. 10. 06. | ₩23,425 | +2.94% | ₩23,347.09 | ₩23,480 | ₩23,310 | 304,797 |
| 2026. 10. 02. | ₩22,755 | -1.83% | ₩22,666.16 | ₩23,110 | ₩22,755 | 470,920 |
| 2026. 10. 01. | ₩23,180 | +3.23% | ₩22,596.72 | ₩23,192 | ₩22,575 | 305,078 |
| 2026. 09. 30. | ₩22,455 | +1.1% | ₩22,509.1 | ₩22,680 | ₩22,435 | 462,036 |
| 2026. 09. 29. | ₩22,210 | +0.23% | ₩22,276.74 | ₩22,390 | ₩22,060 | 487,699 |
| 2026. 09. 28. | ₩22,160 | -1.82% | ₩22,597.06 | ₩22,565 | ₩22,110 | 457,984 |
| 2026. 09. 23. | ₩22,570 | +1.78% | ₩22,623.65 | ₩22,570 | ₩22,335 | 323,227 |
| 2026. 09. 22. | ₩22,175 | +1% | ₩22,280.22 | ₩22,735 | ₩21,585 | 497,889 |
| 2026. 09. 21. | ₩21,955 | +2.59% | ₩21,716.03 | ₩22,110 | ₩21,805 | 157,924 |
| 2026. 09. 18. | ₩21,400 | +3.01% | ₩21,252.86 | ₩21,420 | ₩21,130 | 419,920 |
| 2026. 09. 17. | ₩20,775 | +1.71% | ₩20,625.49 | ₩20,810 | ₩20,665 | 420,153 |
| 2026. 09. 16. | ₩20,425 | +1.21% | ₩20,273.08 | ₩20,430 | ₩20,210 | 896,594 |
| 2026. 09. 15. | ₩20,180 | -0.98% | ₩20,108.03 | ₩20,180 | ₩19,970 | 509,505 |
| 2026. 09. 14. | ₩20,380 | -1.97% | ₩20,978.22 | ₩20,660 | ₩20,350 | 349,358 |
| 2026. 09. 10. | ₩21,055 | -0.8% | ₩21,126.6 | ₩21,185 | ₩20,935 | 483,554 |
| 2026. 09. 09. | ₩21,225 | +0.86% | ₩21,153.14 | ₩21,345 | ₩21,150 | 372,054 |
| 2026. 09. 08. | ₩21,045 | +0.55% | ₩20,890.05 | ₩21,225 | ₩20,910 | 540,387 |
| 2026. 09. 07. | ₩20,930 | +1.43% | ₩20,809.78 | ₩21,000 | ₩20,740 | 236,165 |
| 2026. 09. 03. | ₩20,485 | +0.29% | ₩20,556.69 | ₩20,630 | ₩20,390 | 322,411 |
| 2026. 09. 02. | ₩20,425 | -2.81% | ₩20,560.1 | ₩20,695 | ₩20,410 | 291,471 |
| 2026. 09. 01. | ₩21,015 | +0.14% | ₩20,945.66 | ₩21,075 | ₩20,850 | 427,316 |
| 2026. 08. 31. | ₩20,985 | -2.21% | ₩20,832.47 | ₩21,370 | ₩20,790 | 473,123 |
| 2026. 08. 27. | ₩21,535 | +1.63% | ₩21,105.78 | ₩21,720 | ₩21,380 | 713,712 |
| 2026. 08. 26. | ₩21,190 | +0.38% | ₩21,186 | ₩21,295 | ₩21,015 | 434,302 |
| 2026. 08. 25. | ₩21,110 | +0.74% | ₩20,860.14 | ₩21,110 | ₩20,620 | 589,704 |
| 2026. 08. 24. | ₩20,955 | -2.6% | ₩21,297.77 | ₩21,515 | ₩20,875 | 478,931 |
| 2026. 08. 20. | ₩21,650 | -0.32% | ₩21,385.34 | ₩21,725 | ₩21,400 | 1,040,717 |
| 2026. 08. 19. | ₩21,720 | -4.25% | ₩21,934.31 | ₩22,145 | ₩21,680 | 469,280 |
| 2026. 08. 18. | ₩22,685 | -1.52% | ₩23,050.56 | ₩23,145 | ₩22,625 | 601,946 |
| 2026. 08. 13. | ₩23,125 | +2.05% | ₩23,026.81 | ₩23,125 | ₩22,935 | 392,772 |
| 2026. 08. 12. | ₩22,660 | +0.76% | ₩22,522.04 | ₩22,660 | ₩22,440 | 597,761 |
| 2026. 08. 11. | ₩22,490 | -2.39% | ₩22,362.05 | ₩22,585 | ₩22,375 | 543,438 |
| 2026. 08. 10. | ₩23,040 | +1.72% | ₩22,874.13 | ₩23,055 | ₩22,710 | 723,428 |
| 2026. 08. 06. | ₩22,395 | -1.95% | ₩22,508.78 | ₩22,555 | ₩22,175 | 1,398,532 |
| 2026. 08. 05. | ₩22,840 | +3.94% | ₩22,770.06 | ₩23,000 | ₩22,620 | 570,923 |
| 2026. 08. 04. | ₩21,975 | +1.38% | ₩21,727.88 | ₩21,980 | ₩21,380 | 329,511 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.