ooooo.law
로그인
471990

KODEX AI반도체핵심장비

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩16,185-9.15%
NAV
₩16,274.27
괴리율
-0.55%
시가총액
₩2,654.34억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩16,185
기간 수익률
-12,535 (-43.65%)
거래량
3.7M
2026-07-29시 ₩18,080 고 ₩18,460 저 ₩14,900 종 ₩16,185MA5 ₩19,923MA20 ₩23,690
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
471990
ISIN
KR7471990002
유형
ETF
기초지수
iSelect AI 반도체핵심장비 지수
기초지수 종가
4,699.58
상장좌수
16,400,000
거래량
3,699,210
거래대금
₩616.56억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩16,185-9.15%₩16,274.27₩18,460₩14,9003,699,210
2026. 07. 28.₩17,815-14.84%₩17,877.67₩19,515₩17,7201,792,239
2026. 07. 27.₩20,920+1.9%₩20,891.71₩21,190₩20,2402,038,848
2026. 07. 23.₩22,610+2.38%₩22,559.03₩23,280₩21,4851,750,086
2026. 07. 22.₩22,085-1.63%₩22,103.08₩24,055₩22,0851,544,944
2026. 07. 21.₩22,450+1.15%₩22,447.66₩22,615₩21,6452,134,526
2026. 07. 20.₩22,195-8.66%₩22,114.68₩24,330₩21,8153,721,089
2026. 07. 15.₩26,680+13.48%₩26,592.3₩26,800₩24,6702,155,805
2026. 07. 14.₩23,510+0.94%₩23,531.35₩23,800₩21,9604,317,484
2026. 07. 13.₩23,290-5.56%₩23,229.13₩26,005₩23,2904,313,744
2026. 07. 09.₩22,670+6.43%₩22,709.38₩23,080₩21,4602,832,891
2026. 07. 08.₩21,300-7.45%₩21,376.74₩23,150₩21,1704,613,811
2026. 07. 07.₩23,015-5.17%₩23,118.91₩24,935₩22,5052,634,873
2026. 07. 06.₩24,270-5.93%₩24,366.6₩25,815₩23,6902,959,972
2026. 07. 02.₩26,455-10.7%₩26,327.16₩28,335₩26,2403,362,607
2026. 07. 01.₩29,625+4.5%₩29,695.9₩30,290₩27,8303,444,711
2026. 06. 30.₩28,350+6.38%₩28,278.08₩28,860₩26,4303,628,169
2026. 06. 29.₩26,650+1.49%₩26,545.2₩27,110₩25,6153,931,238
2026. 06. 25.₩26,780-0.61%₩26,852.7₩28,305₩26,5701,635,672
2026. 06. 24.₩26,945+0.3%₩26,895.49₩27,615₩26,0953,302,581
2026. 06. 23.₩26,865-9.51%₩26,725.45₩29,630₩26,8652,780,843
2026. 06. 22.₩29,690+2.79%₩29,668.98₩30,070₩28,3002,429,444
2026. 06. 18.₩30,370-1.98%₩30,433.66₩31,195₩30,0301,613,871
2026. 06. 17.₩30,985-1.24%₩31,060.2₩32,000₩30,6851,973,391
2026. 06. 16.₩31,375-1.89%₩31,218.29₩32,710₩30,9801,767,862
2026. 06. 15.₩31,980-5.13%₩31,949.14₩34,490₩31,7353,207,817
2026. 06. 11.₩29,850+7.96%₩29,701.05₩29,850₩26,5102,147,527
2026. 06. 10.₩27,650-1.95%₩27,664.27₩29,480₩26,8001,062,148
2026. 06. 09.₩28,200+9.09%₩28,135.01₩28,945₩26,6251,622,154
2026. 06. 08.₩25,850-10.82%₩26,065.49₩27,780₩25,7502,831,968
2026. 06. 04.₩30,795+3.69%₩30,771.59₩31,595₩29,5351,849,159
2026. 06. 01.₩31,625+2.91%₩31,640.8₩32,835₩31,4001,896,115
2026. 05. 28.₩29,660-5.48%₩29,736.56₩31,035₩28,6102,169,895
2026. 05. 27.₩31,380-4.37%₩31,409.79₩34,260₩31,0852,567,020
2026. 05. 26.₩32,815+6.37%₩32,908.36₩33,140₩31,8301,436,671
2026. 05. 22.₩30,850-0.19%₩30,898.93₩31,065₩30,310939,303
2026. 05. 21.₩30,910+10.89%₩30,983.79₩31,040₩28,6801,181,134
2026. 05. 20.₩27,875+0.32%₩27,804.38₩28,625₩27,2002,880,628
2026. 05. 19.₩27,785-6.51%₩27,880.05₩29,355₩27,3302,452,000
2026. 05. 18.₩29,720-4.61%₩29,776.44₩30,610₩28,0152,545,586
2026. 05. 15.₩31,155-6.78%₩31,032.25₩34,010₩30,3151,682,920
2026. 05. 14.₩33,420+0.75%₩33,633.69₩33,420₩32,2901,379,241
2026. 05. 13.₩33,170+3.14%₩33,283.55₩33,175₩30,9601,786,365
2026. 05. 12.₩32,160-3.64%₩31,919.84₩34,400₩30,2303,628,663
2026. 05. 11.₩33,375+0.68%₩33,459.82₩33,475₩32,6751,777,603
2026. 05. 08.₩33,150-0.79%₩33,101.76₩33,330₩32,4601,339,435
2026. 05. 07.₩33,415-0.43%₩33,424.96₩34,150₩32,3751,907,708
2026. 05. 06.₩33,560+3.33%₩33,654.73₩33,585₩32,6002,042,016
2026. 05. 04.₩32,480+2.72%₩32,556.09₩32,600₩32,0601,615,171
2026. 04. 30.₩31,620+1.15%₩31,649.53₩32,420₩31,4402,258,819
2026. 04. 29.₩31,260-0.84%₩31,240.1₩31,340₩30,4451,628,030
2026. 04. 28.₩31,545-0.49%₩31,442.95₩31,880₩31,1251,718,946
2026. 04. 27.₩31,700+6.27%₩31,707.51₩31,870₩29,8652,292,813
2026. 04. 24.₩29,830+3.86%₩29,837.96₩29,835₩28,7001,142,632
2026. 04. 23.₩28,720-1.27%₩28,794.46₩29,410₩27,9402,209,457

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