RISE 비메모리반도체액티브 (388420) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,120

기간 수익률

-5,610 (-20.99%)

거래량

627.8K

2026-07-29시 ₩23,130 고 ₩23,675 저 ₩19,190 종 ₩21,120MA5 ₩25,547MA20 ₩31,215

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 388420
ISIN: KR7388420002
유형: ETF
기초지수: iSelect 비메모리반도체 지수(시장가격지수)
기초지수 종가: 4,920.02
상장좌수: 9,100,000
거래량: 627,798
거래대금: ₩132.03억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩21,120	-8.17%	₩21,005.09	₩23,675	₩19,190	627,798
2026. 07. 28.	₩23,000	-14.45%	₩22,902.57	₩24,715	₩22,755	269,568
2026. 07. 27.	₩26,885	+2.07%	₩26,842.93	₩27,070	₩25,890	128,989
2026. 07. 23.	₩28,775	+2.93%	₩28,722.8	₩29,260	₩27,775	196,030
2026. 07. 22.	₩27,955	-1.46%	₩27,902.26	₩30,480	₩27,910	280,660
2026. 07. 21.	₩28,370	+2.72%	₩28,448.01	₩28,870	₩27,255	459,538
2026. 07. 20.	₩27,620	-7.32%	₩27,713.97	₩29,965	₩27,440	589,161
2026. 07. 15.	₩32,740	+7.59%	₩32,685.09	₩32,985	₩31,585	300,078
2026. 07. 14.	₩30,430	+2.46%	₩30,560.98	₩30,690	₩27,915	714,174
2026. 07. 13.	₩29,700	-9.52%	₩29,722.16	₩33,770	₩29,700	1,138,675
2026. 07. 09.	₩30,700	+3.61%	₩30,733.46	₩31,510	₩29,400	490,593
2026. 07. 08.	₩29,630	-6.62%	₩29,631.3	₩32,025	₩29,400	342,112
2026. 07. 07.	₩31,730	-5.86%	₩31,631.76	₩33,755	₩30,450	387,514
2026. 07. 06.	₩33,705	-3.44%	₩33,753.54	₩35,320	₩32,500	450,739
2026. 07. 02.	₩33,300	-13.04%	₩33,235.1	₩35,675	₩33,065	541,141
2026. 07. 01.	₩38,295	-0.34%	₩38,255.6	₩39,270	₩37,385	270,158
2026. 06. 30.	₩38,425	+4.99%	₩38,430.58	₩39,000	₩36,630	394,366
2026. 06. 29.	₩36,600	-1.11%	₩36,753.85	₩37,390	₩35,690	447,944
2026. 06. 25.	₩38,410	+4.08%	₩38,515.25	₩39,345	₩37,785	423,148
2026. 06. 24.	₩36,905	+1.67%	₩36,888.12	₩37,765	₩35,285	737,953
2026. 06. 23.	₩36,300	-11.06%	₩36,186.48	₩40,575	₩36,205	450,137
2026. 06. 22.	₩40,815	+2.86%	₩40,921.65	₩41,020	₩38,490	225,249
2026. 06. 18.	₩40,280	+1.99%	₩40,415.41	₩40,490	₩39,440	247,273
2026. 06. 17.	₩39,495	+0.61%	₩39,667.48	₩39,635	₩38,645	134,659
2026. 06. 16.	₩39,255	-1.37%	₩39,328.01	₩40,305	₩38,680	248,589
2026. 06. 15.	₩39,800	+2.84%	₩39,722.04	₩40,215	₩39,290	291,982
2026. 06. 11.	₩37,085	+6.43%	₩36,733.42	₩37,085	₩33,270	199,152
2026. 06. 10.	₩34,845	-4.87%	₩34,694.48	₩36,670	₩33,830	110,084
2026. 06. 09.	₩36,630	+11.73%	₩36,492.68	₩36,635	₩33,830	209,536
2026. 06. 08.	₩32,785	-9.18%	₩32,649.09	₩34,575	₩31,675	292,152
2026. 06. 04.	₩38,355	+1%	₩38,348.24	₩39,140	₩37,420	232,168
2026. 06. 01.	₩38,865	+1.41%	₩38,702.63	₩39,085	₩37,930	894,185
2026. 05. 28.	₩36,925	-1.73%	₩37,054.69	₩37,455	₩35,180	316,942
2026. 05. 27.	₩37,575	+0%	₩37,551.39	₩39,865	₩37,575	727,052
2026. 05. 26.	₩37,575	+6.51%	₩37,486.32	₩37,820	₩35,600	1,258,246
2026. 05. 22.	₩35,280	+1.2%	₩35,395.41	₩35,505	₩34,565	351,168
2026. 05. 21.	₩34,860	+9.31%	₩34,970.17	₩34,955	₩33,095	697,288
2026. 05. 20.	₩31,890	+1.14%	₩31,829.1	₩32,215	₩30,665	947,029
2026. 05. 19.	₩31,530	-4.31%	₩31,449.58	₩32,485	₩30,950	511,594
2026. 05. 18.	₩32,950	+0.58%	₩32,876.07	₩33,620	₩30,605	826,234
2026. 05. 15.	₩32,760	-7.2%	₩32,648.46	₩35,545	₩31,860	722,533
2026. 05. 14.	₩35,300	+0.83%	₩35,195.05	₩35,300	₩34,395	850,372
2026. 05. 13.	₩35,010	+6.17%	₩34,870.97	₩35,010	₩31,760	551,072
2026. 05. 12.	₩32,975	-2.77%	₩32,890.81	₩34,785	₩31,445	619,804
2026. 05. 11.	₩33,915	+4.74%	₩34,019.28	₩34,095	₩33,275	715,500
2026. 05. 08.	₩32,380	+0.84%	₩32,373.75	₩32,405	₩31,210	509,043
2026. 05. 07.	₩32,110	+0.78%	₩32,180.16	₩32,525	₩30,950	512,476
2026. 05. 06.	₩31,860	+6.52%	₩31,922.05	₩31,915	₩31,000	640,601
2026. 05. 04.	₩29,910	+5.8%	₩30,005.62	₩29,910	₩28,975	387,326
2026. 04. 30.	₩28,270	-0.11%	₩28,320.02	₩28,975	₩28,260	327,850
2026. 04. 29.	₩28,300	+0.43%	₩28,246.62	₩28,400	₩27,630	211,910
2026. 04. 28.	₩28,180	+0.8%	₩28,130.78	₩28,415	₩27,875	223,983
2026. 04. 27.	₩27,955	+2.1%	₩28,028.54	₩28,180	₩27,365	231,220
2026. 04. 24.	₩27,380	+2.43%	₩27,364.96	₩27,385	₩26,645	191,677
2026. 04. 23.	₩26,730	+0.11%	₩26,813.59	₩27,195	₩26,020	299,862

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.