가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩22,510
기간 수익률
-30,140 (-57.25%)
거래량
3.5M
2026-07-29시 ₩26,740 고 ₩28,615 저 ₩17,845 종 ₩22,510MA5 ₩33,452MA20 ₩53,320
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 488080
- ISIN
- KR7488080003
- 유형
- ETF
- 기초지수
- FnGuide 반도체TOP10 지수
- 기초지수 종가
- 6,994.76
- 상장좌수
- 12,300,000
- 거래량
- 3,457,067
- 거래대금
- ₩779.94억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩22,510 | -14.77% | ₩22,349.35 | ₩28,615 | ₩17,845 | 3,457,067 |
| 2026. 07. 28. | ₩26,410 | -27.53% | ₩26,425.87 | ₩31,150 | ₩26,070 | 1,754,883 |
| 2026. 07. 27. | ₩36,445 | +2.95% | ₩36,277.23 | ₩37,050 | ₩33,350 | 1,010,586 |
| 2026. 07. 23. | ₩41,900 | +4.76% | ₩42,241.69 | ₩43,360 | ₩39,805 | 1,068,262 |
| 2026. 07. 22. | ₩39,995 | -1.5% | ₩40,201.08 | ₩46,685 | ₩39,745 | 1,428,334 |
| 2026. 07. 21. | ₩40,605 | +7.76% | ₩40,676.74 | ₩41,600 | ₩36,380 | 1,357,946 |
| 2026. 07. 20. | ₩37,680 | -10.34% | ₩37,376.05 | ₩42,100 | ₩36,770 | 1,348,936 |
| 2026. 07. 15. | ₩52,185 | +20.02% | ₩52,050.05 | ₩54,095 | ₩49,030 | 1,225,654 |
| 2026. 07. 14. | ₩43,480 | +5.16% | ₩43,331 | ₩44,405 | ₩36,460 | 1,482,917 |
| 2026. 07. 13. | ₩41,345 | -24.06% | ₩41,038.93 | ₩53,970 | ₩41,000 | 1,229,478 |
| 2026. 07. 09. | ₩50,485 | +8.1% | ₩50,366.44 | ₩53,260 | ₩46,000 | 928,725 |
| 2026. 07. 08. | ₩46,700 | -11.89% | ₩47,130.09 | ₩55,675 | ₩46,000 | 1,114,389 |
| 2026. 07. 07. | ₩53,000 | -13.83% | ₩53,565.25 | ₩61,175 | ₩49,380 | 1,235,687 |
| 2026. 07. 06. | ₩61,505 | -5.67% | ₩61,748.39 | ₩68,125 | ₩58,560 | 1,054,148 |
| 2026. 07. 02. | ₩60,140 | -21.08% | ₩59,265.13 | ₩68,910 | ₩58,500 | 1,627,503 |
| 2026. 07. 01. | ₩76,200 | -7.24% | ₩75,763.54 | ₩85,000 | ₩72,500 | 575,405 |
| 2026. 06. 30. | ₩82,145 | +2.46% | ₩82,369.97 | ₩84,910 | ₩77,900 | 764,263 |
| 2026. 06. 29. | ₩80,175 | -3.53% | ₩79,557 | ₩83,200 | ₩75,600 | 1,230,350 |
| 2026. 06. 25. | ₩91,000 | +10.32% | ₩92,441.1 | ₩92,425 | ₩86,405 | 1,226,592 |
| 2026. 06. 24. | ₩82,490 | +5.84% | ₩82,568.11 | ₩85,000 | ₩74,000 | 3,512,218 |
| 2026. 06. 23. | ₩77,935 | -21.25% | ₩77,400.11 | ₩97,955 | ₩76,300 | 1,678,058 |
| 2026. 06. 22. | ₩98,965 | +6.11% | ₩100,103.05 | ₩98,970 | ₩88,155 | 1,990,474 |
| 2026. 06. 18. | ₩94,715 | +3.85% | ₩96,375.99 | ₩95,620 | ₩89,750 | 2,429,924 |
| 2026. 06. 17. | ₩91,200 | +2.07% | ₩92,404.01 | ₩91,200 | ₩86,605 | 1,225,397 |
| 2026. 06. 16. | ₩89,350 | -5.42% | ₩90,409.11 | ₩97,955 | ₩87,985 | 1,835,973 |
| 2026. 06. 15. | ₩94,470 | +2.75% | ₩94,892.56 | ₩100,000 | ₩93,800 | 1,657,521 |
| 2026. 06. 11. | ₩79,945 | +7.05% | ₩79,739.16 | ₩81,300 | ₩69,580 | 1,493,844 |
| 2026. 06. 10. | ₩74,680 | -11.62% | ₩75,531.92 | ₩84,000 | ₩71,000 | 1,507,674 |
| 2026. 06. 09. | ₩84,500 | +23.92% | ₩83,772.69 | ₩84,500 | ₩72,445 | 3,303,752 |
| 2026. 06. 08. | ₩68,190 | -18.73% | ₩67,683.54 | ₩77,500 | ₩67,150 | 3,612,613 |
| 2026. 06. 04. | ₩94,815 | +2.67% | ₩96,278.98 | ₩98,040 | ₩87,895 | 2,288,128 |
| 2026. 06. 01. | ₩94,580 | +8.59% | ₩95,309.2 | ₩94,580 | ₩87,405 | 4,013,316 |
| 2026. 05. 28. | ₩87,500 | -2.77% | ₩88,202.53 | ₩89,735 | ₩79,210 | 6,372,624 |
| 2026. 05. 27. | ₩89,990 | +1.24% | ₩91,981.49 | ₩99,290 | ₩89,990 | 7,227,466 |
| 2026. 05. 26. | ₩88,885 | +9.53% | ₩89,367.16 | ₩90,185 | ₩85,205 | 4,124,045 |
| 2026. 05. 22. | ₩81,150 | -1.58% | ₩81,684.09 | ₩83,145 | ₩79,900 | 3,076,374 |
| 2026. 05. 21. | ₩82,450 | +20.85% | ₩82,893.89 | ₩82,990 | ₩73,070 | 4,829,119 |
| 2026. 05. 20. | ₩68,225 | -0.17% | ₩68,172.62 | ₩70,995 | ₩64,610 | 4,790,578 |
| 2026. 05. 19. | ₩68,340 | -8.51% | ₩68,179.07 | ₩73,300 | ₩66,000 | 5,564,433 |
| 2026. 05. 18. | ₩74,700 | -4.11% | ₩75,298.71 | ₩79,790 | ₩66,210 | 7,857,985 |
| 2026. 05. 15. | ₩77,900 | -13.43% | ₩76,102.32 | ₩90,600 | ₩73,990 | 8,240,847 |
| 2026. 05. 14. | ₩89,985 | +0.09% | ₩91,934.34 | ₩90,850 | ₩86,550 | 4,672,441 |
| 2026. 05. 13. | ₩89,900 | +8.03% | ₩90,166.43 | ₩89,942 | ₩76,105 | 7,849,166 |
| 2026. 05. 12. | ₩83,215 | -5.79% | ₩81,222.83 | ₩93,000 | ₩74,000 | 11,240,622 |
| 2026. 05. 11. | ₩88,325 | +13.04% | ₩88,833.54 | ₩88,890 | ₩85,505 | 5,412,958 |
| 2026. 05. 08. | ₩78,135 | +1.01% | ₩78,499.03 | ₩78,235 | ₩72,040 | 4,369,724 |
| 2026. 05. 07. | ₩77,350 | +1.14% | ₩77,797.7 | ₩79,650 | ₩71,000 | 6,449,193 |
| 2026. 05. 06. | ₩76,480 | +16.78% | ₩76,101.99 | ₩76,490 | ₩71,025 | 5,128,137 |
| 2026. 05. 04. | ₩65,490 | +10.16% | ₩66,880.21 | ₩65,495 | ₩61,540 | 4,522,408 |
| 2026. 04. 30. | ₩59,450 | -0.23% | ₩59,415.61 | ₩62,310 | ₩59,200 | 5,994,472 |
| 2026. 04. 29. | ₩59,585 | -1.03% | ₩59,842.05 | ₩60,560 | ₩57,825 | 5,396,401 |
| 2026. 04. 28. | ₩60,205 | +0.01% | ₩59,969.77 | ₩61,290 | ₩58,900 | 4,932,856 |
| 2026. 04. 27. | ₩60,200 | +12.07% | ₩60,524.4 | ₩61,175 | ₩54,300 | 8,013,686 |
| 2026. 04. 24. | ₩53,715 | +2.02% | ₩53,962.28 | ₩54,375 | ₩51,905 | 4,603,481 |
| 2026. 04. 23. | ₩52,650 | +2.35% | ₩53,198.61 | ₩54,670 | ₩49,465 | 7,549,042 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.