가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,205
기간 수익률
-2,790 (-25.38%)
거래량
9.1M
2026-07-29시 ₩9,005 고 ₩9,305 저 ₩7,395 종 ₩8,205MA5 ₩9,930MA20 ₩12,191
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0182R0
- ISIN
- KR70182R0003
- 유형
- ETF
- 기초지수
- NICE K반도체 TOP2 MAX+ 지수
- 기초지수 종가
- 6,532.9
- 상장좌수
- 29,800,000
- 거래량
- 9,085,264
- 거래대금
- ₩747.59억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,205 | -8.78% | ₩8,207.44 | ₩9,305 | ₩7,395 | 9,085,264 |
| 2026. 07. 28. | ₩8,995 | -13.47% | ₩8,882 | ₩9,700 | ₩8,880 | 3,949,039 |
| 2026. 07. 27. | ₩10,395 | +0.63% | ₩10,406.37 | ₩10,630 | ₩9,940 | 2,874,390 |
| 2026. 07. 23. | ₩11,220 | +3.55% | ₩11,214.17 | ₩11,390 | ₩10,870 | 3,300,738 |
| 2026. 07. 22. | ₩10,835 | +0.09% | ₩10,820.02 | ₩11,750 | ₩10,805 | 3,793,621 |
| 2026. 07. 21. | ₩10,825 | +5.4% | ₩10,808.76 | ₩10,945 | ₩10,175 | 5,416,477 |
| 2026. 07. 20. | ₩10,270 | -4.64% | ₩10,312.06 | ₩10,935 | ₩10,085 | 6,459,757 |
| 2026. 07. 15. | ₩11,975 | +10.57% | ₩11,946.89 | ₩12,240 | ₩11,660 | 3,491,110 |
| 2026. 07. 14. | ₩10,830 | +2.12% | ₩10,836.14 | ₩11,045 | ₩9,915 | 4,837,470 |
| 2026. 07. 13. | ₩10,605 | -14.65% | ₩10,603.64 | ₩12,325 | ₩10,575 | 4,592,906 |
| 2026. 07. 09. | ₩12,000 | +2.56% | ₩12,003.59 | ₩12,460 | ₩11,440 | 2,540,875 |
| 2026. 07. 08. | ₩11,700 | -6.81% | ₩11,661.17 | ₩12,815 | ₩11,595 | 4,079,587 |
| 2026. 07. 07. | ₩12,555 | -7.58% | ₩12,527.07 | ₩13,500 | ₩12,030 | 3,338,052 |
| 2026. 07. 06. | ₩13,585 | -3.03% | ₩13,548.61 | ₩14,370 | ₩13,220 | 2,741,302 |
| 2026. 07. 02. | ₩13,420 | -10.56% | ₩13,162.69 | ₩14,800 | ₩13,115 | 4,004,266 |
| 2026. 07. 01. | ₩15,005 | -2.12% | ₩14,970.7 | ₩15,555 | ₩14,500 | 1,154,327 |
| 2026. 06. 30. | ₩15,330 | +2.37% | ₩15,213.47 | ₩15,625 | ₩14,765 | 1,028,388 |
| 2026. 06. 29. | ₩14,975 | -1.09% | ₩14,905.55 | ₩15,220 | ₩14,535 | 1,535,740 |
| 2026. 06. 25. | ₩15,980 | +5.72% | ₩15,954.98 | ₩16,070 | ₩15,565 | 1,331,053 |
| 2026. 06. 24. | ₩15,115 | +2.65% | ₩15,092.77 | ₩15,385 | ₩14,360 | 2,722,614 |
| 2026. 06. 23. | ₩14,725 | -11.08% | ₩14,609.98 | ₩16,555 | ₩14,655 | 3,076,164 |
| 2026. 06. 22. | ₩16,560 | +2.83% | ₩16,573.72 | ₩16,580 | ₩15,795 | 1,543,073 |
| 2026. 06. 18. | ₩16,385 | +2.53% | ₩16,379.49 | ₩16,405 | ₩15,935 | 1,688,653 |
| 2026. 06. 17. | ₩15,980 | +1.46% | ₩16,043.86 | ₩15,980 | ₩15,490 | 1,228,307 |
| 2026. 06. 16. | ₩15,750 | -0.94% | ₩15,778.09 | ₩16,365 | ₩15,515 | 1,607,429 |
| 2026. 06. 15. | ₩15,900 | +1.47% | ₩15,978.83 | ₩16,385 | ₩15,875 | 1,589,700 |
| 2026. 06. 11. | ₩14,300 | +4.84% | ₩14,281.94 | ₩14,365 | ₩13,150 | 1,452,599 |
| 2026. 06. 10. | ₩13,640 | -4.65% | ₩13,643.73 | ₩14,500 | ₩13,305 | 1,263,520 |
| 2026. 06. 09. | ₩14,305 | +11.5% | ₩14,348.12 | ₩14,380 | ₩13,310 | 1,251,089 |
| 2026. 06. 08. | ₩12,830 | -10.59% | ₩12,820.12 | ₩14,035 | ₩12,755 | 2,461,380 |
| 2026. 06. 04. | ₩15,390 | +1.05% | ₩15,347.05 | ₩15,605 | ₩14,950 | 1,187,248 |
| 2026. 06. 01. | ₩15,380 | +4.59% | ₩15,334.44 | ₩15,405 | ₩14,770 | 1,835,344 |
| 2026. 05. 28. | ₩14,475 | -1.96% | ₩14,476.27 | ₩14,715 | ₩13,840 | 2,153,823 |
| 2026. 05. 27. | ₩14,765 | +0.92% | ₩14,797.85 | ₩15,590 | ₩14,765 | 3,155,347 |
| 2026. 05. 26. | ₩14,630 | +4.61% | ₩14,617.24 | ₩14,735 | ₩14,100 | 2,431,354 |
| 2026. 05. 22. | ₩13,985 | -0.64% | ₩13,988.04 | ₩14,145 | ₩13,855 | 1,367,444 |
| 2026. 05. 21. | ₩14,075 | +10.18% | ₩14,111.03 | ₩14,125 | ₩13,270 | 2,058,350 |
| 2026. 05. 20. | ₩12,775 | -0.12% | ₩12,757.65 | ₩13,070 | ₩12,495 | 1,741,419 |
| 2026. 05. 19. | ₩12,790 | -4.8% | ₩12,768.01 | ₩13,180 | ₩12,550 | 2,531,454 |
| 2026. 05. 18. | ₩13,435 | +0.07% | ₩13,392.73 | ₩13,800 | ₩12,570 | 3,005,608 |
| 2026. 05. 15. | ₩13,425 | -7.22% | ₩13,364.89 | ₩14,605 | ₩13,155 | 3,264,071 |
| 2026. 05. 14. | ₩14,470 | +0.59% | ₩14,556.82 | ₩14,505 | ₩14,180 | 2,015,374 |
| 2026. 05. 13. | ₩14,385 | +5.08% | ₩14,353.73 | ₩14,385 | ₩13,180 | 2,742,224 |
| 2026. 05. 12. | ₩13,690 | -3.46% | ₩13,636.4 | ₩14,550 | ₩13,140 | 3,145,877 |
| 2026. 05. 11. | ₩14,180 | +5.94% | ₩14,209.78 | ₩14,260 | ₩13,895 | 2,817,494 |
| 2026. 05. 08. | ₩13,385 | +0.34% | ₩13,375.19 | ₩13,395 | ₩12,950 | 1,410,274 |
| 2026. 05. 07. | ₩13,340 | +0.64% | ₩13,377.67 | ₩13,550 | ₩12,835 | 2,838,432 |
| 2026. 05. 06. | ₩13,255 | +8.74% | ₩13,244.55 | ₩13,255 | ₩12,755 | 2,600,088 |
| 2026. 05. 04. | ₩12,190 | +5.91% | ₩12,209.98 | ₩12,195 | ₩11,745 | 1,789,815 |
| 2026. 04. 30. | ₩11,510 | -0.26% | ₩11,516.51 | ₩11,820 | ₩11,510 | 902,194 |
| 2026. 04. 29. | ₩11,540 | -0.47% | ₩11,575.1 | ₩11,625 | ₩11,335 | 778,510 |
| 2026. 04. 28. | ₩11,595 | -0.6% | ₩11,575.29 | ₩11,705 | ₩11,505 | 1,044,414 |
| 2026. 04. 27. | ₩11,665 | +5.09% | ₩11,639.83 | ₩11,730 | ₩11,150 | 1,215,660 |
| 2026. 04. 24. | ₩11,100 | +0.95% | ₩11,090.76 | ₩11,100 | ₩10,900 | 787,833 |
| 2026. 04. 23. | ₩10,995 | +0.18% | ₩11,026.09 | ₩11,250 | ₩10,660 | 1,582,696 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.