Price chart
Daily historical · account defaults applied
Latest close
₩98,335
Period return
-19,210 (-16.34%)
Volume
3.9M
2026-07-29O ₩108,740 H ₩111,085 L ₩88,875 C ₩98,335MA5 ₩117,793MA20 ₩141,958
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 091160
- ISIN
- KR7091160002
- Type
- ETF
- Underlying index
- KRX 반도체
- Underlying index close
- 10,272.22
- Listed units
- 43,550,000
- Volume
- 3,875,655
- Trading value
- ₩382.84B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩98,335 | -8.3% | ₩98,287.82 | ₩111,085 | ₩88,875 | 3,875,655 |
| 2026. 07. 28. | ₩107,230 | -13.85% | ₩107,037.92 | ₩115,525 | ₩106,800 | 1,889,610 |
| 2026. 07. 27. | ₩124,470 | +3.08% | ₩124,228 | ₩124,550 | ₩118,900 | 967,804 |
| 2026. 07. 23. | ₩132,000 | +3.99% | ₩132,069.15 | ₩132,775 | ₩127,060 | 960,702 |
| 2026. 07. 22. | ₩126,930 | -0.86% | ₩127,169.93 | ₩137,890 | ₩126,880 | 1,420,240 |
| 2026. 07. 21. | ₩128,025 | +2.83% | ₩128,659.07 | ₩130,640 | ₩122,300 | 2,047,377 |
| 2026. 07. 20. | ₩124,505 | -5.84% | ₩124,325.75 | ₩132,750 | ₩123,515 | 1,992,829 |
| 2026. 07. 15. | ₩146,100 | +9.68% | ₩145,871.7 | ₩148,880 | ₩141,890 | 2,307,140 |
| 2026. 07. 14. | ₩133,200 | +2.19% | ₩133,578.96 | ₩135,260 | ₩121,560 | 3,959,639 |
| 2026. 07. 13. | ₩130,340 | -10.96% | ₩130,069.81 | ₩148,040 | ₩130,030 | 2,234,576 |
| 2026. 07. 09. | ₩140,600 | +3.86% | ₩140,710.72 | ₩145,095 | ₩134,665 | 2,028,780 |
| 2026. 07. 08. | ₩135,380 | -5.7% | ₩135,070.79 | ₩147,882 | ₩134,580 | 2,314,286 |
| 2026. 07. 07. | ₩143,560 | -6.48% | ₩144,023.65 | ₩152,680 | ₩138,510 | 2,407,748 |
| 2026. 07. 06. | ₩153,510 | -2.36% | ₩153,071.19 | ₩159,995 | ₩148,230 | 2,903,735 |
| 2026. 07. 02. | ₩149,255 | -11.97% | ₩147,515.87 | ₩159,860 | ₩147,180 | 4,369,304 |
| 2026. 07. 01. | ₩169,545 | -2.25% | ₩168,819.23 | ₩176,270 | ₩166,000 | 1,326,095 |
| 2026. 06. 30. | ₩173,450 | +2.57% | ₩172,977.84 | ₩176,205 | ₩166,100 | 2,102,343 |
| 2026. 06. 29. | ₩169,105 | -1.51% | ₩168,374.06 | ₩171,930 | ₩164,100 | 3,374,371 |
| 2026. 06. 25. | ₩182,185 | +6.27% | ₩180,957.77 | ₩182,640 | ₩175,250 | 3,870,432 |
| 2026. 06. 24. | ₩171,440 | +2.79% | ₩169,817.79 | ₩173,890 | ₩161,650 | 6,620,116 |
| 2026. 06. 23. | ₩166,780 | -11.45% | ₩165,215.31 | ₩187,040 | ₩165,470 | 6,437,426 |
| 2026. 06. 22. | ₩188,345 | +4.05% | ₩188,452.46 | ₩188,345 | ₩176,850 | 4,169,818 |
| 2026. 06. 18. | ₩182,500 | +3.72% | ₩181,800.62 | ₩182,645 | ₩175,745 | 4,285,627 |
| 2026. 06. 17. | ₩175,955 | +2.41% | ₩176,439.38 | ₩175,955 | ₩168,545 | 2,799,026 |
| 2026. 06. 16. | ₩171,815 | -0.71% | ₩172,177.35 | ₩176,255 | ₩169,090 | 3,173,875 |
| 2026. 06. 15. | ₩173,050 | +2.55% | ₩172,547.98 | ₩175,595 | ₩171,295 | 3,164,843 |
| 2026. 06. 11. | ₩158,000 | +4.29% | ₩157,617.42 | ₩158,900 | ₩145,030 | 3,161,033 |
| 2026. 06. 10. | ₩151,495 | -4.48% | ₩150,803.1 | ₩160,235 | ₩147,325 | 3,993,160 |
| 2026. 06. 09. | ₩158,600 | +11.76% | ₩158,788.03 | ₩159,005 | ₩147,000 | 3,719,547 |
| 2026. 06. 08. | ₩141,910 | -9.71% | ₩141,624.64 | ₩150,600 | ₩141,305 | 6,458,033 |
| 2026. 06. 04. | ₩168,300 | +2.7% | ₩168,758.86 | ₩170,900 | ₩161,545 | 6,135,809 |
| 2026. 06. 01. | ₩165,410 | +2.75% | ₩165,309.17 | ₩166,355 | ₩160,500 | 8,275,411 |
| 2026. 05. 28. | ₩160,810 | -1.69% | ₩161,105.41 | ₩162,990 | ₩153,325 | 7,386,655 |
| 2026. 05. 27. | ₩163,570 | +0.56% | ₩164,338.32 | ₩170,790 | ₩163,570 | 9,075,794 |
| 2026. 05. 26. | ₩162,660 | +4.6% | ₩162,393.41 | ₩163,350 | ₩157,510 | 5,339,206 |
| 2026. 05. 22. | ₩155,500 | +0.45% | ₩156,501.85 | ₩157,350 | ₩153,670 | 3,960,015 |
| 2026. 05. 21. | ₩154,805 | +9.79% | ₩155,183.04 | ₩155,415 | ₩145,895 | 4,956,542 |
| 2026. 05. 20. | ₩140,995 | +0.44% | ₩140,469.01 | ₩143,975 | ₩137,300 | 6,287,151 |
| 2026. 05. 19. | ₩140,375 | -4.02% | ₩140,336.3 | ₩146,000 | ₩138,275 | 5,437,212 |
| 2026. 05. 18. | ₩146,250 | +0.25% | ₩146,154.93 | ₩149,800 | ₩137,155 | 7,887,199 |
| 2026. 05. 15. | ₩145,885 | -7.2% | ₩144,761.56 | ₩158,250 | ₩142,595 | 9,331,811 |
| 2026. 05. 14. | ₩157,200 | +0.86% | ₩157,998.56 | ₩157,200 | ₩153,375 | 6,210,790 |
| 2026. 05. 13. | ₩155,855 | +5.31% | ₩155,761.01 | ₩155,855 | ₩142,595 | 6,992,947 |
| 2026. 05. 12. | ₩147,995 | -3.32% | ₩147,319.38 | ₩157,170 | ₩142,205 | 10,117,267 |
| 2026. 05. 11. | ₩153,085 | +6.52% | ₩153,438.57 | ₩154,275 | ₩149,685 | 8,039,836 |
| 2026. 05. 08. | ₩143,715 | +1.14% | ₩143,492.57 | ₩143,715 | ₩137,945 | 4,803,281 |
| 2026. 05. 07. | ₩142,100 | +1.49% | ₩142,227.55 | ₩142,885 | ₩136,315 | 7,158,285 |
| 2026. 05. 06. | ₩140,020 | +7.33% | ₩140,384.79 | ₩140,180 | ₩133,100 | 7,730,407 |
| 2026. 05. 04. | ₩130,460 | +5.34% | ₩130,877.22 | ₩130,560 | ₩126,215 | 3,982,921 |
| 2026. 04. 30. | ₩123,850 | -0.72% | ₩123,498.85 | ₩126,540 | ₩123,400 | 3,894,606 |
| 2026. 04. 29. | ₩124,750 | -0.59% | ₩124,817.2 | ₩125,465 | ₩122,710 | 4,073,370 |
| 2026. 04. 28. | ₩125,600 | +0.19% | ₩124,820.52 | ₩126,375 | ₩123,935 | 3,942,339 |
| 2026. 04. 27. | ₩125,360 | +4.82% | ₩125,497.15 | ₩126,280 | ₩120,390 | 5,572,872 |
| 2026. 04. 24. | ₩119,595 | +1.74% | ₩119,576 | ₩119,595 | ₩117,385 | 3,076,577 |
| 2026. 04. 23. | ₩117,545 | +0.5% | ₩117,632.92 | ₩119,205 | ₩113,765 | 5,427,931 |
Data: FSC securities product prices (KRX). Close-based, not real-time.