가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩50,500
기간 수익률
-39,790 (-44.07%)
거래량
3.2M
2026-07-29시 ₩61,900 고 ₩64,835 저 ₩39,850 종 ₩50,500MA5 ₩75,216MA20 ₩116,738
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494310
- ISIN
- KR7494310006
- 유형
- ETF
- 기초지수
- KRX 반도체
- 기초지수 종가
- 10,272.22
- 상장좌수
- 11,550,000
- 거래량
- 3,197,104
- 거래대금
- ₩1,613.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩50,500 | -16.94% | ₩49,904.79 | ₩64,835 | ₩39,850 | 3,197,104 |
| 2026. 07. 28. | ₩60,800 | -27% | ₩60,689.23 | ₩72,010 | ₩60,120 | 1,813,098 |
| 2026. 07. 27. | ₩83,285 | +6.12% | ₩82,983.24 | ₩83,285 | ₩75,800 | 861,882 |
| 2026. 07. 23. | ₩94,550 | +8.75% | ₩94,494.78 | ₩95,265 | ₩87,890 | 706,330 |
| 2026. 07. 22. | ₩86,945 | -2.75% | ₩88,087.44 | ₩102,500 | ₩86,945 | 1,154,145 |
| 2026. 07. 21. | ₩89,400 | +5.46% | ₩89,843.45 | ₩92,100 | ₩81,300 | 1,018,521 |
| 2026. 07. 20. | ₩84,775 | -11.73% | ₩83,800.87 | ₩96,550 | ₩83,150 | 1,232,689 |
| 2026. 07. 15. | ₩117,610 | +19.49% | ₩117,281.73 | ₩121,660 | ₩110,605 | 1,379,571 |
| 2026. 07. 14. | ₩98,425 | +1.86% | ₩99,265.69 | ₩102,050 | ₩82,100 | 2,080,133 |
| 2026. 07. 13. | ₩96,630 | -19.54% | ₩95,124.44 | ₩124,545 | ₩95,900 | 1,268,309 |
| 2026. 07. 09. | ₩112,805 | +9.36% | ₩111,955.68 | ₩118,440 | ₩102,630 | 1,128,146 |
| 2026. 07. 08. | ₩103,150 | -11.96% | ₩103,898.57 | ₩123,680 | ₩102,570 | 1,175,359 |
| 2026. 07. 07. | ₩117,160 | -12.74% | ₩118,092.6 | ₩133,500 | ₩108,500 | 1,166,241 |
| 2026. 07. 06. | ₩134,270 | -4.99% | ₩134,272.52 | ₩146,495 | ₩125,675 | 966,224 |
| 2026. 07. 02. | ₩126,490 | -24.68% | ₩126,708.34 | ₩149,450 | ₩125,210 | 1,986,182 |
| 2026. 07. 01. | ₩167,940 | -4.73% | ₩167,641.56 | ₩182,500 | ₩161,000 | 805,470 |
| 2026. 06. 30. | ₩176,270 | +4.59% | ₩176,171.99 | ₩181,620 | ₩162,095 | 1,030,332 |
| 2026. 06. 29. | ₩168,540 | -3.18% | ₩167,018.74 | ₩173,500 | ₩158,000 | 1,620,752 |
| 2026. 06. 25. | ₩193,205 | +12.33% | ₩193,838.32 | ₩195,710 | ₩181,000 | 1,702,796 |
| 2026. 06. 24. | ₩172,000 | +5.32% | ₩171,504.2 | ₩179,680 | ₩154,470 | 2,940,360 |
| 2026. 06. 23. | ₩163,315 | -23.26% | ₩163,952.24 | ₩209,765 | ₩161,755 | 2,690,855 |
| 2026. 06. 22. | ₩212,820 | +8.86% | ₩213,102.66 | ₩212,820 | ₩189,000 | 1,498,266 |
| 2026. 06. 18. | ₩197,300 | +5.87% | ₩199,470.81 | ₩199,850 | ₩185,885 | 1,417,938 |
| 2026. 06. 17. | ₩186,355 | +4.66% | ₩187,645.97 | ₩186,355 | ₩172,000 | 1,253,927 |
| 2026. 06. 16. | ₩178,055 | -1.36% | ₩178,855.78 | ₩187,430 | ₩172,115 | 1,217,313 |
| 2026. 06. 15. | ₩180,515 | +6.81% | ₩180,450.59 | ₩186,000 | ₩178,100 | 1,057,393 |
| 2026. 06. 11. | ₩149,995 | +8.42% | ₩150,109.51 | ₩153,300 | ₩128,000 | 2,100,677 |
| 2026. 06. 10. | ₩138,350 | -9.58% | ₩138,937.7 | ₩155,280 | ₩130,670 | 2,632,890 |
| 2026. 06. 09. | ₩153,000 | +22.25% | ₩152,196.73 | ₩154,500 | ₩133,860 | 2,063,182 |
| 2026. 06. 08. | ₩125,150 | -18.41% | ₩124,678.57 | ₩142,375 | ₩122,900 | 2,106,078 |
| 2026. 06. 04. | ₩178,685 | +5.24% | ₩179,071.82 | ₩182,950 | ₩163,200 | 1,654,638 |
| 2026. 06. 01. | ₩171,405 | +4.22% | ₩172,554.21 | ₩171,990 | ₩161,300 | 3,838,644 |
| 2026. 05. 28. | ₩162,615 | +0.89% | ₩163,178.01 | ₩166,820 | ₩146,000 | 5,727,987 |
| 2026. 05. 27. | ₩161,175 | -3.62% | ₩170,409.36 | ₩190,185 | ₩161,175 | 6,789,474 |
| 2026. 05. 26. | ₩167,230 | +9.07% | ₩166,697.19 | ₩168,300 | ₩162,500 | 4,140,560 |
| 2026. 05. 22. | ₩153,320 | +1.28% | ₩154,620.1 | ₩156,180 | ₩148,595 | 3,777,792 |
| 2026. 05. 21. | ₩151,375 | +19.55% | ₩151,976.82 | ₩152,500 | ₩135,000 | 5,883,710 |
| 2026. 05. 20. | ₩126,620 | +1.05% | ₩126,332.01 | ₩132,455 | ₩120,020 | 6,462,451 |
| 2026. 05. 19. | ₩125,300 | -8.5% | ₩126,030.61 | ₩134,785 | ₩122,025 | 5,948,627 |
| 2026. 05. 18. | ₩136,940 | +0.77% | ₩136,559.28 | ₩143,935 | ₩120,000 | 7,676,799 |
| 2026. 05. 15. | ₩135,900 | -14.26% | ₩134,572.78 | ₩160,100 | ₩129,315 | 8,241,533 |
| 2026. 05. 14. | ₩158,500 | +1.17% | ₩159,620.43 | ₩159,250 | ₩152,000 | 4,988,263 |
| 2026. 05. 13. | ₩156,670 | +8.95% | ₩156,717.46 | ₩156,900 | ₩131,870 | 7,334,470 |
| 2026. 05. 12. | ₩143,795 | -5.19% | ₩140,850.12 | ₩159,730 | ₩130,105 | 9,269,080 |
| 2026. 05. 11. | ₩151,660 | +12.8% | ₩152,658.22 | ₩153,995 | ₩147,000 | 5,263,272 |
| 2026. 05. 08. | ₩134,450 | +2.81% | ₩134,024.9 | ₩134,450 | ₩123,500 | 3,892,180 |
| 2026. 05. 07. | ₩130,770 | +3.24% | ₩132,155.55 | ₩132,335 | ₩120,000 | 4,636,302 |
| 2026. 05. 06. | ₩126,665 | +14.02% | ₩128,185.63 | ₩126,950 | ₩120,000 | 5,069,184 |
| 2026. 05. 04. | ₩111,095 | +10.56% | ₩111,806.15 | ₩111,420 | ₩104,675 | 4,177,656 |
| 2026. 04. 30. | ₩100,485 | -1.64% | ₩100,601.87 | ₩104,960 | ₩100,045 | 4,019,750 |
| 2026. 04. 29. | ₩102,160 | -0.31% | ₩102,493.13 | ₩103,520 | ₩98,700 | 4,281,879 |
| 2026. 04. 28. | ₩102,475 | -0.03% | ₩102,726.74 | ₩105,485 | ₩100,595 | 5,631,744 |
| 2026. 04. 27. | ₩102,505 | +9.55% | ₩103,312.44 | ₩104,600 | ₩95,000 | 6,274,873 |
| 2026. 04. 24. | ₩93,570 | +3.63% | ₩94,140.8 | ₩93,785 | ₩90,495 | 4,460,929 |
| 2026. 04. 23. | ₩90,290 | +1.31% | ₩91,107.11 | ₩93,500 | ₩85,005 | 6,940,721 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.