KODEX 미국반도체 (390390) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩51,020

기간 수익률

+2,470 (+5.09%)

거래량

627.6K

2026-07-29시 ₩52,910 고 ₩53,300 저 ₩50,140 종 ₩51,020MA5 ₩55,598MA20 ₩61,075

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 390390
ISIN: KR7390390003
유형: ETF
기초지수: MVIS US Listed Semiconductor 25 Index
기초지수 종가: 15,916.94
상장좌수: 23,750,000
거래량: 627,555
거래대금: ₩325.94억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩51,020	-3.95%	₩52,085.56	₩53,300	₩50,140	627,555
2026. 07. 28.	₩53,120	-7.61%	₩54,626.91	₩55,045	₩52,980	401,941
2026. 07. 27.	₩57,495	+0.03%	₩56,144.69	₩57,520	₩56,640	1,004,242
2026. 07. 23.	₩58,700	+1.81%	₩58,661.75	₩59,630	₩58,315	637,144
2026. 07. 22.	₩57,655	+0.19%	₩58,942.47	₩59,260	₩57,600	522,315
2026. 07. 21.	₩57,545	+2.67%	₩56,049.62	₩57,590	₩55,865	502,473
2026. 07. 20.	₩56,050	-5.96%	₩56,041.02	₩58,800	₩56,035	709,201
2026. 07. 15.	₩62,200	+2.88%	₩60,711.23	₩62,485	₩61,015	741,349
2026. 07. 14.	₩60,460	-0.56%	₩59,597.72	₩60,625	₩58,915	551,329
2026. 07. 13.	₩60,800	-1.88%	₩62,634.96	₩62,760	₩60,800	709,215
2026. 07. 09.	₩61,685	+4.69%	₩60,899.25	₩61,685	₩60,590	1,878,380
2026. 07. 08.	₩58,920	-4.46%	₩59,355.87	₩60,950	₩58,920	1,046,817
2026. 07. 07.	₩61,670	-1.67%	₩63,020.85	₩62,855	₩60,880	798,039
2026. 07. 06.	₩62,715	-0.68%	₩61,795.35	₩63,995	₩62,280	974,156
2026. 07. 02.	₩65,270	-5.47%	₩65,797.74	₩66,780	₩65,130	685,981
2026. 07. 01.	₩69,045	+2.68%	₩69,639.41	₩69,895	₩68,860	714,787
2026. 06. 30.	₩67,240	+2.96%	₩66,835.65	₩67,520	₩66,340	225,441
2026. 06. 29.	₩65,310	+0.08%	₩64,356.31	₩65,310	₩63,545	507,618
2026. 06. 25.	₩68,070	+2.31%	₩65,207.15	₩68,975	₩67,400	624,737
2026. 06. 24.	₩66,530	-1.46%	₩65,353.42	₩66,700	₩65,240	778,662
2026. 06. 23.	₩67,515	-2.83%	₩70,212.32	₩70,125	₩67,500	505,683
2026. 06. 22.	₩69,480	+2.15%	₩69,174.22	₩69,480	₩67,400	768,001
2026. 06. 18.	₩66,470	+2.46%	₩65,007.12	₩67,525	₩65,790	731,590
2026. 06. 17.	₩64,875	-2.57%	₩63,623.74	₩64,965	₩63,890	414,497
2026. 06. 16.	₩66,585	+0.56%	₩66,792.62	₩66,920	₩66,057	351,081
2026. 06. 15.	₩66,215	+5.15%	₩63,859.92	₩66,215	₩65,070	521,623
2026. 06. 11.	₩60,400	-0.72%	₩59,512.97	₩60,400	₩58,630	799,884
2026. 06. 10.	₩60,835	-2.95%	₩61,453.95	₩61,600	₩60,035	893,741
2026. 06. 09.	₩62,685	+4.15%	₩61,691.89	₩62,820	₩61,550	1,209,543
2026. 06. 08.	₩60,190	-6.81%	₩59,676.6	₩62,250	₩59,960	1,025,063
2026. 06. 04.	₩65,780	+4.37%	₩66,560.09	₩65,870	₩63,865	820,832
2026. 06. 01.	₩62,075	+0.01%	₩61,431.84	₩62,745	₩61,855	845,039
2026. 05. 28.	₩60,390	-2.35%	₩61,049.66	₩61,840	₩59,795	1,195,500
2026. 05. 27.	₩61,845	+2.43%	₩61,661.09	₩62,295	₩61,725	1,188,577
2026. 05. 26.	₩60,380	+2.22%	₩59,148.97	₩61,125	₩60,150	1,015,310
2026. 05. 22.	₩59,070	+1.6%	₩58,742.46	₩59,150	₩58,435	626,063
2026. 05. 21.	₩58,140	+3.21%	₩57,977.23	₩58,355	₩57,225	1,088,171
2026. 05. 20.	₩56,330	+1.18%	₩55,887.36	₩56,385	₩55,760	1,040,884
2026. 05. 19.	₩55,675	-1.22%	₩56,165.86	₩56,100	₩55,360	1,202,229
2026. 05. 18.	₩56,365	-2.31%	₩56,897.11	₩57,100	₩55,905	742,487
2026. 05. 15.	₩57,700	-1.58%	₩59,191.93	₩59,390	₩57,440	985,206
2026. 05. 14.	₩58,625	+1.06%	₩58,189.54	₩58,735	₩58,085	1,275,468
2026. 05. 13.	₩58,010	+0.46%	₩57,068.56	₩58,155	₩56,615	744,942
2026. 05. 12.	₩57,745	+1.06%	₩58,574.62	₩58,135	₩57,255	757,347
2026. 05. 11.	₩57,140	+4.23%	₩56,915.26	₩57,370	₩56,260	807,543
2026. 05. 08.	₩54,820	+0.96%	₩54,203.42	₩54,820	₩53,525	537,130
2026. 05. 07.	₩54,300	+2.73%	₩54,505	₩54,320	₩53,765	947,558
2026. 05. 06.	₩52,855	+2.89%	₩51,902.67	₩53,515	₩52,675	776,996
2026. 05. 04.	₩51,370	+2.25%	₩50,852.69	₩51,780	₩51,000	1,016,702
2026. 04. 30.	₩50,240	+0.5%	₩50,519.19	₩51,625	₩50,160	500,009
2026. 04. 29.	₩49,990	-1.13%	₩49,556.65	₩50,050	₩49,510	679,787
2026. 04. 28.	₩50,625	-2.36%	₩50,873.93	₩51,530	₩50,575	463,815
2026. 04. 27.	₩51,850	+3.94%	₩50,940.34	₩52,995	₩50,980	864,146
2026. 04. 24.	₩49,885	+2.75%	₩48,853.41	₩49,890	₩49,545	347,245
2026. 04. 23.	₩48,550	+2.51%	₩48,254.78	₩48,725	₩48,015	701,838

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