Price chart
Daily historical · account defaults applied
Latest close
₩102,820
Period return
-20,315 (-16.50%)
Volume
1.4M
2026-07-29O ₩114,590 H ₩116,842 L ₩93,685 C ₩102,820MA5 ₩124,057MA20 ₩148,882
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 091230
- ISIN
- KR7091230003
- Type
- ETF
- Underlying index
- KRX 반도체
- Underlying index close
- 10,272.22
- Listed units
- 10,220,000
- Volume
- 1,426,409
- Trading value
- ₩149.13B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩102,820 | -9.72% | ₩103,356.69 | ₩116,842 | ₩93,685 | 1,426,409 |
| 2026. 07. 28. | ₩113,885 | -13.01% | ₩112,488.38 | ₩121,810 | ₩112,310 | 439,092 |
| 2026. 07. 27. | ₩130,910 | +2.79% | ₩130,636.93 | ₩131,050 | ₩125,300 | 300,572 |
| 2026. 07. 23. | ₩139,570 | +4.86% | ₩138,980.86 | ₩139,755 | ₩133,875 | 197,705 |
| 2026. 07. 22. | ₩133,100 | -1.06% | ₩133,857.24 | ₩144,885 | ₩133,100 | 266,804 |
| 2026. 07. 21. | ₩134,520 | +2.83% | ₩135,336.79 | ₩137,310 | ₩128,565 | 387,487 |
| 2026. 07. 20. | ₩130,820 | -6% | ₩130,590.47 | ₩139,540 | ₩129,700 | 552,634 |
| 2026. 07. 15. | ₩153,270 | +9.69% | ₩153,065.18 | ₩155,995 | ₩148,815 | 407,138 |
| 2026. 07. 14. | ₩139,735 | +1.78% | ₩140,286.85 | ₩142,290 | ₩128,140 | 1,407,238 |
| 2026. 07. 13. | ₩137,285 | -10.53% | ₩136,594.96 | ₩155,555 | ₩136,750 | 803,378 |
| 2026. 07. 09. | ₩147,040 | +3.37% | ₩147,221.8 | ₩151,755 | ₩140,935 | 538,206 |
| 2026. 07. 08. | ₩142,250 | -5.97% | ₩141,664.96 | ₩154,995 | ₩141,225 | 949,238 |
| 2026. 07. 07. | ₩151,280 | -6.56% | ₩151,336.39 | ₩160,010 | ₩145,655 | 671,353 |
| 2026. 07. 06. | ₩161,905 | -1.97% | ₩160,915.13 | ₩167,895 | ₩155,510 | 827,382 |
| 2026. 07. 02. | ₩155,820 | -12.12% | ₩154,591.98 | ₩167,130 | ₩154,190 | 951,205 |
| 2026. 07. 01. | ₩177,310 | -3.17% | ₩176,394.16 | ₩184,385 | ₩173,545 | 532,996 |
| 2026. 06. 30. | ₩183,120 | +3.6% | ₩180,981.92 | ₩184,335 | ₩173,800 | 559,524 |
| 2026. 06. 29. | ₩176,760 | -1.78% | ₩175,934.97 | ₩179,700 | ₩171,790 | 588,927 |
| 2026. 06. 25. | ₩187,970 | +5.45% | ₩189,135.73 | ₩190,905 | ₩183,355 | 810,958 |
| 2026. 06. 24. | ₩178,260 | +1.89% | ₩177,767.84 | ₩184,517 | ₩169,015 | 1,701,482 |
| 2026. 06. 23. | ₩174,960 | -11.03% | ₩172,534.33 | ₩195,500 | ₩172,715 | 1,426,700 |
| 2026. 06. 22. | ₩196,640 | +3.38% | ₩196,822.57 | ₩196,745 | ₩184,345 | 801,674 |
| 2026. 06. 18. | ₩190,985 | +3.24% | ₩190,270.66 | ₩191,200 | ₩183,925 | 978,759 |
| 2026. 06. 17. | ₩185,000 | +2.8% | ₩184,628.94 | ₩185,000 | ₩176,925 | 566,488 |
| 2026. 06. 16. | ₩179,955 | -0.61% | ₩180,149.25 | ₩184,795 | ₩176,920 | 684,933 |
| 2026. 06. 15. | ₩181,065 | +3.26% | ₩180,541.45 | ₩183,805 | ₩179,005 | 541,121 |
| 2026. 06. 11. | ₩166,140 | +4.87% | ₩164,834.75 | ₩166,185 | ₩151,545 | 519,235 |
| 2026. 06. 10. | ₩158,430 | -5.13% | ₩157,701.14 | ₩167,610 | ₩153,905 | 493,092 |
| 2026. 06. 09. | ₩167,000 | +11.96% | ₩166,065.16 | ₩167,000 | ₩153,855 | 708,541 |
| 2026. 06. 08. | ₩149,165 | -9.74% | ₩148,136.29 | ₩161,180 | ₩146,700 | 1,354,928 |
| 2026. 06. 04. | ₩175,600 | +1.59% | ₩176,540.01 | ₩178,870 | ₩169,275 | 970,164 |
| 2026. 06. 01. | ₩173,240 | +2.06% | ₩172,928.79 | ₩173,980 | ₩168,265 | 672,911 |
| 2026. 05. 28. | ₩169,795 | -0.87% | ₩168,492.08 | ₩170,600 | ₩160,680 | 1,071,865 |
| 2026. 05. 27. | ₩171,290 | +1.4% | ₩171,890.73 | ₩179,920 | ₩170,800 | 1,338,081 |
| 2026. 05. 26. | ₩168,925 | +3.53% | ₩169,843.46 | ₩170,890 | ₩164,500 | 1,284,514 |
| 2026. 05. 22. | ₩163,160 | +1.07% | ₩163,683.15 | ₩164,490 | ₩160,715 | 763,898 |
| 2026. 05. 21. | ₩161,430 | +9.86% | ₩162,293.94 | ₩162,470 | ₩152,200 | 935,558 |
| 2026. 05. 20. | ₩146,945 | -0.56% | ₩146,941.57 | ₩150,625 | ₩143,745 | 1,612,412 |
| 2026. 05. 19. | ₩147,770 | -3.94% | ₩146,803.05 | ₩151,925 | ₩144,505 | 929,164 |
| 2026. 05. 18. | ₩153,825 | +0.3% | ₩152,879.47 | ₩156,800 | ₩143,535 | 1,453,351 |
| 2026. 05. 15. | ₩153,360 | -7.28% | ₩151,393.27 | ₩165,490 | ₩149,240 | 2,115,159 |
| 2026. 05. 14. | ₩165,410 | +0.61% | ₩165,229.96 | ₩165,410 | ₩160,475 | 1,220,149 |
| 2026. 05. 13. | ₩164,410 | +4.51% | ₩162,904.14 | ₩164,410 | ₩149,150 | 1,494,584 |
| 2026. 05. 12. | ₩157,315 | -2.24% | ₩154,092.88 | ₩164,415 | ₩147,940 | 1,475,439 |
| 2026. 05. 11. | ₩160,920 | +6.11% | ₩160,488.83 | ₩161,380 | ₩156,495 | 1,316,519 |
| 2026. 05. 08. | ₩151,655 | +1.14% | ₩150,085.37 | ₩151,655 | ₩144,445 | 1,033,181 |
| 2026. 05. 07. | ₩149,940 | +2.49% | ₩148,755.86 | ₩149,940 | ₩142,580 | 1,510,846 |
| 2026. 05. 06. | ₩146,300 | +7.45% | ₩146,848.39 | ₩146,590 | ₩141,875 | 1,220,218 |
| 2026. 05. 04. | ₩136,155 | +5.01% | ₩136,911.1 | ₩136,700 | ₩132,110 | 717,594 |
| 2026. 04. 30. | ₩129,660 | -1.4% | ₩129,213.75 | ₩132,490 | ₩129,265 | 700,670 |
| 2026. 04. 29. | ₩131,500 | -0.12% | ₩130,596.22 | ₩131,500 | ₩128,390 | 758,581 |
| 2026. 04. 28. | ₩131,870 | +0.49% | ₩130,595.45 | ₩132,100 | ₩129,860 | 792,914 |
| 2026. 04. 27. | ₩131,230 | +4.25% | ₩131,393.73 | ₩132,115 | ₩126,205 | 855,999 |
| 2026. 04. 24. | ₩125,875 | +2.23% | ₩125,211.65 | ₩125,875 | ₩122,945 | 526,896 |
| 2026. 04. 23. | ₩123,135 | +0.4% | ₩123,183.36 | ₩124,840 | ₩119,155 | 797,438 |
Data: FSC securities product prices (KRX). Close-based, not real-time.