Price chart
Daily historical · account defaults applied
Latest close
₩40,805
Period return
+2,135 (+5.52%)
Volume
6.9M
2026-07-29O ₩42,100 H ₩42,655 L ₩39,920 C ₩40,805MA5 ₩44,817MA20 ₩49,877
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 381180
- ISIN
- KR7381180009
- Type
- ETF
- Underlying index
- PHLX Semiconductor Sector Index
- Underlying index close
- 11,035.68
- Listed units
- 134,200,000
- Volume
- 6,885,501
- Trading value
- ₩283.86B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩40,805 | -4.51% | ₩41,609.49 | ₩42,655 | ₩39,920 | 6,885,501 |
| 2026. 07. 28. | ₩42,730 | -8.1% | ₩44,079.79 | ₩44,280 | ₩42,585 | 2,386,885 |
| 2026. 07. 27. | ₩46,495 | -0.53% | ₩45,281.57 | ₩46,730 | ₩45,735 | 2,705,418 |
| 2026. 07. 23. | ₩47,475 | +1.92% | ₩47,502.19 | ₩48,370 | ₩47,175 | 2,426,958 |
| 2026. 07. 22. | ₩46,580 | +0.15% | ₩47,715.9 | ₩48,120 | ₩46,570 | 1,987,649 |
| 2026. 07. 21. | ₩46,510 | +3.11% | ₩45,152.42 | ₩46,610 | ₩45,030 | 1,943,527 |
| 2026. 07. 20. | ₩45,105 | -5.98% | ₩45,050.44 | ₩46,455 | ₩44,965 | 4,833,112 |
| 2026. 07. 15. | ₩50,500 | +3.36% | ₩49,068.43 | ₩50,645 | ₩49,515 | 2,316,733 |
| 2026. 07. 14. | ₩48,860 | -0.53% | ₩48,171.62 | ₩48,975 | ₩47,490 | 2,591,936 |
| 2026. 07. 13. | ₩49,120 | -2.93% | ₩50,882.27 | ₩50,890 | ₩49,055 | 2,752,523 |
| 2026. 07. 09. | ₩50,200 | +5.31% | ₩49,506.52 | ₩50,200 | ₩49,175 | 4,541,346 |
| 2026. 07. 08. | ₩47,670 | -5.07% | ₩48,115.77 | ₩49,470 | ₩47,670 | 4,104,048 |
| 2026. 07. 07. | ₩50,215 | -2.5% | ₩51,474.69 | ₩51,315 | ₩49,500 | 2,118,129 |
| 2026. 07. 06. | ₩51,500 | -0.28% | ₩50,467.88 | ₩52,590 | ₩50,900 | 3,692,305 |
| 2026. 07. 02. | ₩53,815 | -6.11% | ₩54,203.99 | ₩55,085 | ₩53,570 | 3,091,770 |
| 2026. 07. 01. | ₩57,315 | +2.51% | ₩57,816.52 | ₩58,100 | ₩57,200 | 2,027,406 |
| 2026. 06. 30. | ₩55,910 | +3.14% | ₩55,516.87 | ₩56,120 | ₩54,975 | 1,658,447 |
| 2026. 06. 29. | ₩54,210 | -0.49% | ₩53,280.89 | ₩54,210 | ₩52,680 | 2,642,119 |
| 2026. 06. 25. | ₩57,100 | +3.02% | ₩54,234.12 | ₩57,635 | ₩56,300 | 3,294,026 |
| 2026. 06. 24. | ₩55,425 | -1.81% | ₩54,310.43 | ₩55,800 | ₩54,190 | 4,271,016 |
| 2026. 06. 23. | ₩56,445 | -2.37% | ₩58,851.45 | ₩58,950 | ₩56,350 | 3,839,024 |
| 2026. 06. 22. | ₩57,815 | +2.15% | ₩57,610.19 | ₩57,815 | ₩56,195 | 2,699,834 |
| 2026. 06. 18. | ₩55,030 | +2.15% | ₩53,777.75 | ₩55,090 | ₩54,535 | 2,952,157 |
| 2026. 06. 17. | ₩53,870 | -2.95% | ₩52,568.78 | ₩53,900 | ₩52,755 | 3,149,975 |
| 2026. 06. 16. | ₩55,505 | +0.95% | ₩55,685.61 | ₩55,800 | ₩54,700 | 2,663,607 |
| 2026. 06. 15. | ₩54,980 | +5.44% | ₩52,793.73 | ₩54,980 | ₩53,825 | 2,197,253 |
| 2026. 06. 11. | ₩49,510 | -0.83% | ₩48,829.45 | ₩49,510 | ₩47,795 | 3,355,848 |
| 2026. 06. 10. | ₩49,925 | -4.12% | ₩50,359.2 | ₩50,440 | ₩49,110 | 3,277,697 |
| 2026. 06. 09. | ₩52,070 | +5.13% | ₩51,000.63 | ₩52,160 | ₩50,925 | 3,950,487 |
| 2026. 06. 08. | ₩49,530 | -7.9% | ₩49,102.91 | ₩51,200 | ₩49,100 | 5,061,693 |
| 2026. 06. 04. | ₩54,795 | +5.87% | ₩55,672.71 | ₩54,865 | ₩53,995 | 4,951,662 |
| 2026. 06. 01. | ₩51,220 | +0.78% | ₩50,510.64 | ₩51,620 | ₩50,815 | 2,867,236 |
| 2026. 05. 28. | ₩49,355 | -2.72% | ₩49,849.82 | ₩49,970 | ₩48,760 | 3,412,406 |
| 2026. 05. 27. | ₩50,735 | +3.17% | ₩50,557.53 | ₩51,247 | ₩50,650 | 3,146,255 |
| 2026. 05. 26. | ₩49,175 | +2.94% | ₩47,986.33 | ₩49,530 | ₩48,795 | 2,528,787 |
| 2026. 05. 22. | ₩47,770 | +2.27% | ₩47,485.03 | ₩47,820 | ₩47,215 | 1,462,673 |
| 2026. 05. 21. | ₩46,710 | +4.08% | ₩46,522.27 | ₩46,960 | ₩45,850 | 2,573,697 |
| 2026. 05. 20. | ₩44,880 | +1.71% | ₩44,562.55 | ₩44,930 | ₩44,360 | 2,085,046 |
| 2026. 05. 19. | ₩44,125 | -2.39% | ₩44,517.97 | ₩44,505 | ₩43,860 | 2,479,799 |
| 2026. 05. 18. | ₩45,205 | -2.26% | ₩45,434.79 | ₩45,700 | ₩44,420 | 2,950,181 |
| 2026. 05. 15. | ₩46,250 | -1.97% | ₩47,378.22 | ₩47,545 | ₩45,860 | 2,428,733 |
| 2026. 05. 14. | ₩47,180 | +1.44% | ₩46,880.47 | ₩47,340 | ₩46,755 | 2,843,985 |
| 2026. 05. 13. | ₩46,510 | +0.54% | ₩45,663.02 | ₩46,585 | ₩45,300 | 3,134,066 |
| 2026. 05. 12. | ₩46,260 | +1.47% | ₩47,067.95 | ₩46,740 | ₩45,810 | 3,008,348 |
| 2026. 05. 11. | ₩45,590 | +4.93% | ₩45,350.25 | ₩45,915 | ₩45,000 | 2,443,908 |
| 2026. 05. 08. | ₩43,450 | -0.06% | ₩42,989.66 | ₩43,450 | ₩42,545 | 1,469,891 |
| 2026. 05. 07. | ₩43,475 | +2.29% | ₩43,596.49 | ₩43,475 | ₩42,900 | 1,702,337 |
| 2026. 05. 06. | ₩42,500 | +3.77% | ₩41,769.53 | ₩43,095 | ₩42,350 | 2,988,248 |
| 2026. 05. 04. | ₩40,955 | +3.02% | ₩40,541.79 | ₩41,280 | ₩40,675 | 1,491,524 |
| 2026. 04. 30. | ₩39,755 | +1.07% | ₩39,811.16 | ₩40,865 | ₩39,660 | 1,901,876 |
| 2026. 04. 29. | ₩39,335 | -2.09% | ₩38,837.7 | ₩39,337 | ₩38,885 | 2,270,531 |
| 2026. 04. 28. | ₩40,220 | -2.78% | ₩40,064.75 | ₩41,165 | ₩40,145 | 1,996,132 |
| 2026. 04. 27. | ₩41,370 | +3.59% | ₩40,559.77 | ₩41,595 | ₩40,590 | 2,102,923 |
| 2026. 04. 24. | ₩39,935 | +3.27% | ₩39,161.88 | ₩40,085 | ₩39,700 | 1,860,819 |
| 2026. 04. 23. | ₩38,670 | +2.26% | ₩38,430.92 | ₩38,780 | ₩38,325 | 2,093,981 |
Data: FSC securities product prices (KRX). Close-based, not real-time.