가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,450
기간 수익률
-2,035 (-12.34%)
거래량
168.4K
2026-07-30시 ₩14,180 고 ₩14,840 저 ₩14,180 종 ₩14,450MA5 ₩15,859MA20 ₩18,251
6개월 · 56개 봉KRX · KRW2026-04-23 → 2026-07-30
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 480040
- ISIN
- KR7480040005
- 유형
- ETF
- 기초지수
- Bloomberg US Listed Semiconductor Premium Decrement 15% Distribution Index
- 기초지수 종가
- 2,092.79
- 상장좌수
- 11,700,000
- 거래량
- 168,381
- 거래대금
- ₩24.46억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩14,450 | -2.63% | ₩14,312.91 | ₩14,840 | ₩14,180 | 168,381 |
| 2026. 07. 29. | ₩14,840 | -5.08% | ₩15,222.05 | ₩15,690 | ₩14,475 | 396,460 |
| 2026. 07. 28. | ₩15,635 | -8.03% | ₩16,140.64 | ₩16,315 | ₩15,600 | 187,380 |
| 2026. 07. 27. | ₩17,000 | -0.79% | ₩16,562.27 | ₩17,125 | ₩16,740 | 106,519 |
| 2026. 07. 23. | ₩17,370 | +1.88% | ₩17,289.15 | ₩17,650 | ₩17,300 | 97,570 |
| 2026. 07. 22. | ₩17,050 | +1.01% | ₩17,369.99 | ₩17,750 | ₩17,050 | 158,407 |
| 2026. 07. 21. | ₩16,880 | +2.9% | ₩16,461.24 | ₩16,880 | ₩16,400 | 231,711 |
| 2026. 07. 20. | ₩16,405 | -5.88% | ₩16,383.75 | ₩16,785 | ₩16,315 | 308,455 |
| 2026. 07. 15. | ₩18,265 | +3.37% | ₩17,860.14 | ₩18,280 | ₩18,035 | 147,256 |
| 2026. 07. 14. | ₩17,670 | -2.02% | ₩17,458.93 | ₩17,695 | ₩17,110 | 382,075 |
| 2026. 07. 13. | ₩18,600 | -2.13% | ₩18,428.54 | ₩19,110 | ₩18,580 | 316,123 |
| 2026. 07. 09. | ₩18,680 | +4.04% | ₩18,520.65 | ₩18,767 | ₩18,450 | 154,573 |
| 2026. 07. 08. | ₩17,955 | -4.77% | ₩18,029.04 | ₩18,795 | ₩17,215 | 278,580 |
| 2026. 07. 07. | ₩18,855 | -4.12% | ₩19,290.51 | ₩20,235 | ₩18,710 | 327,493 |
| 2026. 07. 06. | ₩19,665 | +1.76% | ₩18,953.01 | ₩19,800 | ₩19,325 | 227,168 |
| 2026. 07. 02. | ₩20,575 | -4.99% | ₩20,380.65 | ₩21,380 | ₩20,280 | 426,495 |
| 2026. 07. 01. | ₩21,655 | +1.81% | ₩21,786.61 | ₩21,840 | ₩21,425 | 155,382 |
| 2026. 06. 30. | ₩21,270 | +2.56% | ₩21,028.31 | ₩21,330 | ₩20,890 | 209,866 |
| 2026. 06. 29. | ₩20,740 | -1.21% | ₩20,429.48 | ₩21,100 | ₩20,340 | 214,314 |
| 2026. 06. 25. | ₩21,450 | +3.4% | ₩20,416.81 | ₩22,400 | ₩21,355 | 193,731 |
| 2026. 06. 24. | ₩20,745 | -1.45% | ₩20,356.53 | ₩20,820 | ₩20,265 | 354,795 |
| 2026. 06. 23. | ₩21,050 | -2.75% | ₩22,108.49 | ₩22,090 | ₩20,985 | 240,857 |
| 2026. 06. 22. | ₩21,645 | +1.74% | ₩21,543.65 | ₩21,645 | ₩21,140 | 228,922 |
| 2026. 06. 18. | ₩20,955 | +2.19% | ₩20,380.15 | ₩21,100 | ₩20,510 | 207,769 |
| 2026. 06. 17. | ₩20,505 | -2.98% | ₩19,954.49 | ₩20,585 | ₩20,190 | 400,615 |
| 2026. 06. 16. | ₩21,135 | -0.26% | ₩21,048.31 | ₩21,330 | ₩20,940 | 148,784 |
| 2026. 06. 15. | ₩21,190 | +5.27% | ₩20,336.09 | ₩21,195 | ₩20,450 | 143,898 |
| 2026. 06. 11. | ₩20,130 | -0.05% | ₩19,145.09 | ₩20,235 | ₩19,500 | 334,204 |
| 2026. 06. 10. | ₩20,140 | -4.73% | ₩20,381.38 | ₩20,715 | ₩20,020 | 189,922 |
| 2026. 06. 09. | ₩21,140 | +4.86% | ₩20,581.74 | ₩21,140 | ₩20,500 | 93,515 |
| 2026. 06. 08. | ₩20,160 | -7.29% | ₩19,813.13 | ₩21,550 | ₩19,500 | 414,477 |
| 2026. 06. 04. | ₩22,090 | +5.59% | ₩22,428.62 | ₩22,300 | ₩20,920 | 326,579 |
| 2026. 06. 01. | ₩20,640 | +0.44% | ₩20,292.01 | ₩20,765 | ₩20,360 | 210,977 |
| 2026. 05. 28. | ₩20,160 | -2.87% | ₩20,143.91 | ₩20,765 | ₩19,840 | 228,046 |
| 2026. 05. 27. | ₩20,755 | +4.64% | ₩20,352.25 | ₩20,770 | ₩20,250 | 234,265 |
| 2026. 05. 26. | ₩19,835 | +2.53% | ₩19,436.56 | ₩20,055 | ₩19,510 | 239,338 |
| 2026. 05. 22. | ₩19,345 | +1.68% | ₩19,235.56 | ₩19,370 | ₩19,180 | 162,045 |
| 2026. 05. 21. | ₩19,025 | +3.71% | ₩18,939.97 | ₩19,035 | ₩18,605 | 142,527 |
| 2026. 05. 20. | ₩18,345 | +1.07% | ₩18,255.1 | ₩18,360 | ₩18,085 | 109,512 |
| 2026. 05. 19. | ₩18,150 | -1.65% | ₩18,273.92 | ₩18,360 | ₩18,030 | 138,245 |
| 2026. 05. 18. | ₩18,455 | -1.18% | ₩18,613.1 | ₩18,610 | ₩18,145 | 336,080 |
| 2026. 05. 15. | ₩18,675 | -2.96% | ₩19,339.34 | ₩19,320 | ₩18,675 | 240,705 |
| 2026. 05. 14. | ₩19,245 | +1.32% | ₩19,109.43 | ₩19,280 | ₩19,100 | 133,888 |
| 2026. 05. 13. | ₩19,235 | +0.52% | ₩18,613.92 | ₩19,235 | ₩18,745 | 297,304 |
| 2026. 05. 12. | ₩19,135 | +1.3% | ₩19,406.72 | ₩19,305 | ₩19,085 | 229,569 |
| 2026. 05. 11. | ₩18,890 | +3.51% | ₩18,700.58 | ₩19,010 | ₩18,520 | 347,818 |
| 2026. 05. 08. | ₩18,250 | +0.39% | ₩17,946.48 | ₩18,250 | ₩17,855 | 183,550 |
| 2026. 05. 07. | ₩18,180 | +0.89% | ₩18,190.5 | ₩18,255 | ₩18,040 | 196,354 |
| 2026. 05. 06. | ₩18,020 | +3.65% | ₩17,615.23 | ₩18,110 | ₩17,715 | 199,625 |
| 2026. 05. 04. | ₩17,385 | +1.52% | ₩17,140.22 | ₩17,465 | ₩17,260 | 219,098 |
| 2026. 04. 30. | ₩17,125 | +2.64% | ₩16,835.27 | ₩17,265 | ₩16,990 | 118,098 |
| 2026. 04. 29. | ₩16,685 | -1.53% | ₩16,412.75 | ₩16,930 | ₩16,405 | 134,703 |
| 2026. 04. 28. | ₩16,945 | -2.61% | ₩16,950.52 | ₩17,450 | ₩16,930 | 205,026 |
| 2026. 04. 27. | ₩17,400 | +1.28% | ₩17,073.93 | ₩17,720 | ₩17,235 | 296,234 |
| 2026. 04. 24. | ₩17,180 | +4.22% | ₩16,694.31 | ₩17,180 | ₩16,700 | 213,929 |
| 2026. 04. 23. | ₩16,485 | +1.76% | ₩16,345.56 | ₩16,570 | ₩16,345 | 124,619 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.