가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩27,715
기간 수익률
-6,185 (-18.24%)
거래량
251.0K
2026-08-03시 ₩28,080 고 ₩28,465 저 ₩27,120 종 ₩27,715MA5 ₩25,997MA20 ₩32,993
6개월 · 57개 봉KRX · KRW2026-04-23 → 2026-08-03
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0093A0
- ISIN
- KR70093A0000
- 유형
- ETF
- 기초지수
- FnGuide AI반도체TOP10 지수
- 기초지수 종가
- 5,296.67
- 상장좌수
- 5,600,000
- 거래량
- 250,976
- 거래대금
- ₩69.77억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩27,715 | -5.34% | ₩27,695.04 | ₩28,465 | ₩27,120 | 250,976 |
| 2026. 07. 30. | ₩22,560 | -4.39% | ₩22,634.03 | ₩24,805 | ₩22,380 | 606,820 |
| 2026. 07. 29. | ₩23,595 | -8.92% | ₩23,695.52 | ₩26,605 | ₩21,665 | 773,125 |
| 2026. 07. 28. | ₩25,905 | -14.25% | ₩25,944.87 | ₩28,095 | ₩25,840 | 371,091 |
| 2026. 07. 27. | ₩30,210 | +2.42% | ₩30,219.69 | ₩30,365 | ₩29,015 | 196,918 |
| 2026. 07. 23. | ₩32,465 | +2.53% | ₩32,596.7 | ₩32,880 | ₩31,280 | 131,354 |
| 2026. 07. 22. | ₩31,665 | -3.17% | ₩31,611.62 | ₩35,100 | ₩31,630 | 168,865 |
| 2026. 07. 21. | ₩32,700 | +3.76% | ₩32,645.35 | ₩32,870 | ₩30,925 | 241,225 |
| 2026. 07. 20. | ₩31,515 | -6.66% | ₩31,440.76 | ₩33,770 | ₩31,140 | 266,051 |
| 2026. 07. 15. | ₩36,860 | +12.45% | ₩36,974.38 | ₩37,525 | ₩34,815 | 344,615 |
| 2026. 07. 14. | ₩32,780 | +0.91% | ₩32,783.99 | ₩33,355 | ₩30,350 | 483,705 |
| 2026. 07. 13. | ₩32,485 | -8.17% | ₩32,438.47 | ₩36,805 | ₩32,400 | 544,956 |
| 2026. 07. 09. | ₩33,380 | +2.71% | ₩33,363.82 | ₩34,580 | ₩32,185 | 361,833 |
| 2026. 07. 08. | ₩32,500 | -6.15% | ₩32,442.16 | ₩35,405 | ₩32,350 | 582,840 |
| 2026. 07. 07. | ₩34,630 | -6.49% | ₩34,766.79 | ₩36,880 | ₩33,555 | 443,652 |
| 2026. 07. 06. | ₩37,035 | -3.2% | ₩36,978.9 | ₩38,680 | ₩35,755 | 577,545 |
| 2026. 07. 02. | ₩36,240 | -13.5% | ₩36,025.89 | ₩39,210 | ₩35,940 | 572,028 |
| 2026. 07. 01. | ₩41,895 | -1.38% | ₩41,808.81 | ₩43,755 | ₩41,085 | 397,309 |
| 2026. 06. 30. | ₩42,480 | +2.98% | ₩42,431.31 | ₩43,275 | ₩41,125 | 408,332 |
| 2026. 06. 29. | ₩41,250 | -1.22% | ₩41,189.61 | ₩41,975 | ₩40,155 | 466,421 |
| 2026. 06. 25. | ₩43,540 | +4.16% | ₩43,396.32 | ₩43,750 | ₩42,290 | 344,516 |
| 2026. 06. 24. | ₩41,800 | +4.33% | ₩40,854.89 | ₩41,935 | ₩39,135 | 878,164 |
| 2026. 06. 23. | ₩40,065 | -11.55% | ₩39,988.36 | ₩45,085 | ₩40,060 | 713,778 |
| 2026. 06. 22. | ₩45,295 | +4.25% | ₩45,252.81 | ₩45,295 | ₩42,815 | 499,946 |
| 2026. 06. 18. | ₩44,015 | +2.23% | ₩44,079.44 | ₩44,300 | ₩42,765 | 386,769 |
| 2026. 06. 17. | ₩43,055 | +2.34% | ₩43,214.37 | ₩43,135 | ₩41,765 | 470,603 |
| 2026. 06. 16. | ₩42,070 | -3.52% | ₩42,324.52 | ₩44,430 | ₩41,875 | 408,872 |
| 2026. 06. 15. | ₩43,605 | -0.16% | ₩43,513.07 | ₩45,160 | ₩43,280 | 672,009 |
| 2026. 06. 11. | ₩39,235 | +3.67% | ₩39,465.52 | ₩40,175 | ₩36,390 | 501,156 |
| 2026. 06. 10. | ₩37,845 | -3.42% | ₩37,828.58 | ₩40,195 | ₩36,975 | 436,296 |
| 2026. 06. 09. | ₩39,185 | +12.86% | ₩39,272.6 | ₩39,630 | ₩36,430 | 776,022 |
| 2026. 06. 08. | ₩34,720 | -10.77% | ₩34,572.16 | ₩37,045 | ₩34,550 | 467,520 |
| 2026. 06. 04. | ₩41,340 | +6% | ₩41,066.61 | ₩41,765 | ₩38,960 | 816,688 |
| 2026. 06. 01. | ₩39,665 | +2.67% | ₩39,578.81 | ₩39,790 | ₩38,455 | 359,361 |
| 2026. 05. 28. | ₩38,955 | -2.6% | ₩38,903.25 | ₩39,800 | ₩37,255 | 334,242 |
| 2026. 05. 27. | ₩39,995 | -1.12% | ₩40,160.4 | ₩42,445 | ₩39,995 | 853,919 |
| 2026. 05. 26. | ₩40,450 | +3.25% | ₩40,524.17 | ₩40,995 | ₩39,885 | 418,094 |
| 2026. 05. 22. | ₩39,175 | +0.1% | ₩39,112.66 | ₩39,465 | ₩38,810 | 258,273 |
| 2026. 05. 21. | ₩39,135 | +9.79% | ₩39,197.63 | ₩39,230 | ₩36,785 | 346,248 |
| 2026. 05. 20. | ₩35,645 | +0.28% | ₩35,584.26 | ₩36,600 | ₩34,545 | 497,162 |
| 2026. 05. 19. | ₩35,545 | -3.91% | ₩35,489.37 | ₩36,730 | ₩34,925 | 393,274 |
| 2026. 05. 18. | ₩36,990 | -1.78% | ₩36,945.88 | ₩37,975 | ₩34,900 | 475,632 |
| 2026. 05. 15. | ₩37,660 | -7.45% | ₩37,524.73 | ₩40,900 | ₩36,825 | 549,961 |
| 2026. 05. 14. | ₩40,690 | -0.84% | ₩41,102.3 | ₩40,780 | ₩39,760 | 370,963 |
| 2026. 05. 13. | ₩41,035 | +3.49% | ₩40,950.42 | ₩41,035 | ₩37,875 | 406,070 |
| 2026. 05. 12. | ₩39,650 | -3.27% | ₩39,170.35 | ₩41,950 | ₩37,705 | 663,726 |
| 2026. 05. 11. | ₩40,990 | +3.84% | ₩41,115.62 | ₩41,500 | ₩40,505 | 785,933 |
| 2026. 05. 08. | ₩39,475 | -0.04% | ₩39,475.27 | ₩39,475 | ₩38,390 | 407,878 |
| 2026. 05. 07. | ₩39,490 | -0.6% | ₩39,556.73 | ₩40,100 | ₩38,240 | 716,654 |
| 2026. 05. 06. | ₩39,730 | +5.61% | ₩39,741.24 | ₩39,730 | ₩37,800 | 1,216,060 |
| 2026. 05. 04. | ₩37,620 | +4.97% | ₩37,678.05 | ₩37,620 | ₩36,415 | 498,067 |
| 2026. 04. 30. | ₩35,840 | -0.72% | ₩35,763.69 | ₩36,685 | ₩35,740 | 364,802 |
| 2026. 04. 29. | ₩36,100 | -0.47% | ₩36,177.42 | ₩36,350 | ₩35,550 | 305,571 |
| 2026. 04. 28. | ₩36,280 | +0.71% | ₩36,282.75 | ₩36,705 | ₩35,730 | 653,773 |
| 2026. 04. 27. | ₩36,025 | +3.21% | ₩36,199.21 | ₩36,315 | ₩34,695 | 1,300,239 |
| 2026. 04. 24. | ₩34,905 | +2.96% | ₩34,949.16 | ₩34,930 | ₩33,705 | 842,591 |
| 2026. 04. 23. | ₩33,900 | -0.69% | ₩33,964.32 | ₩34,470 | ₩32,940 | 928,438 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.