SOL 글로벌AI반도체탑픽액티브 (423170) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩50,495

기간 수익률

+2,070 (+4.27%)

거래량

279.8K

2026-07-29시 ₩55,850 고 ₩55,850 저 ₩47,890 종 ₩50,495MA5 ₩57,588MA20 ₩65,468

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 423170
ISIN: KR7423170000
유형: ETF
기초지수: S&P Global Semiconductor Korea Tilted Index(PR)
기초지수 종가: 22,174.67
상장좌수: 4,600,000
거래량: 279,818
거래대금: ₩144.75억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩50,495	-6.27%	₩51,331.7	₩55,850	₩47,890	279,818
2026. 07. 28.	₩53,875	-10.18%	₩54,916.8	₩57,235	₩53,605	117,013
2026. 07. 27.	₩59,980	+0.38%	₩59,272.84	₩60,040	₩58,315	99,789
2026. 07. 23.	₩62,540	+2.44%	₩62,137.46	₩63,135	₩61,080	15,055
2026. 07. 22.	₩61,050	+1.45%	₩61,468.75	₩63,995	₩60,700	23,972
2026. 07. 21.	₩60,175	+3.4%	₩59,218.88	₩61,200	₩57,790	36,746
2026. 07. 20.	₩58,195	-6.21%	₩57,764.11	₩60,225	₩57,625	46,233
2026. 07. 15.	₩65,430	+4.72%	₩64,675.39	₩66,500	₩64,000	101,478
2026. 07. 14.	₩62,480	+0.93%	₩62,261.86	₩62,870	₩59,135	301,260
2026. 07. 13.	₩61,905	-6.69%	₩62,635.24	₩66,395	₩61,890	204,498
2026. 07. 09.	₩65,590	+2.95%	₩65,348.75	₩66,750	₩63,870	211,198
2026. 07. 08.	₩63,710	-4.7%	₩63,863.8	₩67,500	₩63,650	250,092
2026. 07. 07.	₩66,850	-4.45%	₩67,858	₩69,545	₩65,530	290,209
2026. 07. 06.	₩69,960	-1.14%	₩69,464.75	₩72,115	₩68,500	76,511
2026. 07. 02.	₩69,030	-8.41%	₩69,246.61	₩72,300	₩68,385	382,844
2026. 07. 01.	₩75,370	-0.08%	₩74,773.6	₩77,580	₩74,510	109,895
2026. 06. 30.	₩75,430	+1.94%	₩74,865.33	₩76,700	₩73,225	119,275
2026. 06. 29.	₩73,995	-0.44%	₩72,994.91	₩75,315	₩71,830	149,734
2026. 06. 25.	₩78,940	+6.16%	₩76,380.67	₩79,480	₩76,840	181,862
2026. 06. 24.	₩74,360	+1.63%	₩73,906.59	₩75,455	₩71,500	204,953
2026. 06. 23.	₩73,165	-7.39%	₩74,549.22	₩79,480	₩72,945	261,851
2026. 06. 22.	₩79,000	+3.52%	₩77,839.06	₩79,000	₩74,025	236,197
2026. 06. 18.	₩75,835	+3.94%	₩74,845.92	₩75,850	₩72,840	411,744
2026. 06. 17.	₩72,960	+0.93%	₩72,171.93	₩72,960	₩70,170	100,848
2026. 06. 16.	₩72,290	+1.57%	₩72,370.72	₩72,470	₩70,855	170,057
2026. 06. 15.	₩71,170	+4.72%	₩69,758.58	₩71,400	₩70,090	99,061
2026. 06. 11.	₩65,175	+0.91%	₩64,367.72	₩65,490	₩61,815	163,357
2026. 06. 10.	₩64,585	-4.62%	₩65,093.95	₩67,710	₩63,615	75,665
2026. 06. 09.	₩67,710	+7.85%	₩66,960.07	₩67,830	₩64,500	191,597
2026. 06. 08.	₩62,780	-7.88%	₩63,000.52	₩65,795	₩62,360	190,736
2026. 06. 04.	₩71,660	+0.19%	₩72,234.49	₩72,350	₩70,765	245,893
2026. 06. 01.	₩70,630	+3.44%	₩69,891.74	₩71,040	₩67,445	238,972
2026. 05. 28.	₩67,070	+0.98%	₩66,309.79	₩67,120	₩64,150	130,945
2026. 05. 27.	₩66,420	+4.25%	₩66,165.47	₩68,010	₩65,135	532,750
2026. 05. 26.	₩63,715	+2.47%	₩63,339.64	₩64,275	₩63,035	122,987
2026. 05. 22.	₩62,180	+0.32%	₩61,948.01	₩62,505	₩61,585	79,244
2026. 05. 21.	₩61,980	+6.48%	₩61,504.27	₩62,065	₩59,275	119,059
2026. 05. 20.	₩58,210	-0.07%	₩58,159.17	₩59,300	₩57,455	116,792
2026. 05. 19.	₩58,250	-2.9%	₩58,410.47	₩58,960	₩57,500	98,364
2026. 05. 18.	₩59,990	-0.15%	₩59,888.18	₩62,815	₩57,580	121,726
2026. 05. 15.	₩60,080	-3.65%	₩60,559.07	₩62,905	₩59,450	176,832
2026. 05. 14.	₩62,355	+1.32%	₩62,218.06	₩62,800	₩61,090	149,597
2026. 05. 13.	₩61,540	+1.27%	₩61,344.19	₩61,700	₩58,590	139,669
2026. 05. 12.	₩60,770	-0.05%	₩60,666.31	₩62,000	₩59,395	234,413
2026. 05. 11.	₩60,800	+5.94%	₩60,780.19	₩61,500	₩59,855	283,518
2026. 05. 08.	₩57,390	+0.65%	₩57,084.88	₩57,425	₩55,490	114,742
2026. 05. 07.	₩57,020	+2%	₩56,766.96	₩57,160	₩55,500	152,807
2026. 05. 06.	₩55,900	+7.71%	₩55,026.73	₩55,975	₩52,525	389,452
2026. 05. 04.	₩51,900	+4.21%	₩51,052.36	₩51,940	₩50,110	179,464
2026. 04. 30.	₩49,805	+0.41%	₩49,512.99	₩50,595	₩49,285	152,256
2026. 04. 29.	₩49,600	-1.06%	₩49,522.43	₩50,025	₩48,990	60,916
2026. 04. 28.	₩50,380	-0.34%	₩50,185.34	₩50,985	₩50,260	78,922
2026. 04. 27.	₩50,550	+2.86%	₩49,990.9	₩51,070	₩49,485	112,676
2026. 04. 24.	₩49,145	+1.49%	₩48,149.69	₩49,150	₩48,425	64,479
2026. 04. 23.	₩48,425	+2.02%	₩48,345.58	₩49,020	₩47,505	96,468

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