Price chart
Daily historical · account defaults applied
Latest close
₩51,020
Period return
+2,470 (+5.09%)
Volume
627.6K
2026-07-29O ₩52,910 H ₩53,300 L ₩50,140 C ₩51,020MA5 ₩55,598MA20 ₩61,075
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 390390
- ISIN
- KR7390390003
- Type
- ETF
- Underlying index
- MVIS US Listed Semiconductor 25 Index
- Underlying index close
- 15,916.94
- Listed units
- 23,750,000
- Volume
- 627,555
- Trading value
- ₩32.59B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩51,020 | -3.95% | ₩52,085.56 | ₩53,300 | ₩50,140 | 627,555 |
| 2026. 07. 28. | ₩53,120 | -7.61% | ₩54,626.91 | ₩55,045 | ₩52,980 | 401,941 |
| 2026. 07. 27. | ₩57,495 | +0.03% | ₩56,144.69 | ₩57,520 | ₩56,640 | 1,004,242 |
| 2026. 07. 23. | ₩58,700 | +1.81% | ₩58,661.75 | ₩59,630 | ₩58,315 | 637,144 |
| 2026. 07. 22. | ₩57,655 | +0.19% | ₩58,942.47 | ₩59,260 | ₩57,600 | 522,315 |
| 2026. 07. 21. | ₩57,545 | +2.67% | ₩56,049.62 | ₩57,590 | ₩55,865 | 502,473 |
| 2026. 07. 20. | ₩56,050 | -5.96% | ₩56,041.02 | ₩58,800 | ₩56,035 | 709,201 |
| 2026. 07. 15. | ₩62,200 | +2.88% | ₩60,711.23 | ₩62,485 | ₩61,015 | 741,349 |
| 2026. 07. 14. | ₩60,460 | -0.56% | ₩59,597.72 | ₩60,625 | ₩58,915 | 551,329 |
| 2026. 07. 13. | ₩60,800 | -1.88% | ₩62,634.96 | ₩62,760 | ₩60,800 | 709,215 |
| 2026. 07. 09. | ₩61,685 | +4.69% | ₩60,899.25 | ₩61,685 | ₩60,590 | 1,878,380 |
| 2026. 07. 08. | ₩58,920 | -4.46% | ₩59,355.87 | ₩60,950 | ₩58,920 | 1,046,817 |
| 2026. 07. 07. | ₩61,670 | -1.67% | ₩63,020.85 | ₩62,855 | ₩60,880 | 798,039 |
| 2026. 07. 06. | ₩62,715 | -0.68% | ₩61,795.35 | ₩63,995 | ₩62,280 | 974,156 |
| 2026. 07. 02. | ₩65,270 | -5.47% | ₩65,797.74 | ₩66,780 | ₩65,130 | 685,981 |
| 2026. 07. 01. | ₩69,045 | +2.68% | ₩69,639.41 | ₩69,895 | ₩68,860 | 714,787 |
| 2026. 06. 30. | ₩67,240 | +2.96% | ₩66,835.65 | ₩67,520 | ₩66,340 | 225,441 |
| 2026. 06. 29. | ₩65,310 | +0.08% | ₩64,356.31 | ₩65,310 | ₩63,545 | 507,618 |
| 2026. 06. 25. | ₩68,070 | +2.31% | ₩65,207.15 | ₩68,975 | ₩67,400 | 624,737 |
| 2026. 06. 24. | ₩66,530 | -1.46% | ₩65,353.42 | ₩66,700 | ₩65,240 | 778,662 |
| 2026. 06. 23. | ₩67,515 | -2.83% | ₩70,212.32 | ₩70,125 | ₩67,500 | 505,683 |
| 2026. 06. 22. | ₩69,480 | +2.15% | ₩69,174.22 | ₩69,480 | ₩67,400 | 768,001 |
| 2026. 06. 18. | ₩66,470 | +2.46% | ₩65,007.12 | ₩67,525 | ₩65,790 | 731,590 |
| 2026. 06. 17. | ₩64,875 | -2.57% | ₩63,623.74 | ₩64,965 | ₩63,890 | 414,497 |
| 2026. 06. 16. | ₩66,585 | +0.56% | ₩66,792.62 | ₩66,920 | ₩66,057 | 351,081 |
| 2026. 06. 15. | ₩66,215 | +5.15% | ₩63,859.92 | ₩66,215 | ₩65,070 | 521,623 |
| 2026. 06. 11. | ₩60,400 | -0.72% | ₩59,512.97 | ₩60,400 | ₩58,630 | 799,884 |
| 2026. 06. 10. | ₩60,835 | -2.95% | ₩61,453.95 | ₩61,600 | ₩60,035 | 893,741 |
| 2026. 06. 09. | ₩62,685 | +4.15% | ₩61,691.89 | ₩62,820 | ₩61,550 | 1,209,543 |
| 2026. 06. 08. | ₩60,190 | -6.81% | ₩59,676.6 | ₩62,250 | ₩59,960 | 1,025,063 |
| 2026. 06. 04. | ₩65,780 | +4.37% | ₩66,560.09 | ₩65,870 | ₩63,865 | 820,832 |
| 2026. 06. 01. | ₩62,075 | +0.01% | ₩61,431.84 | ₩62,745 | ₩61,855 | 845,039 |
| 2026. 05. 28. | ₩60,390 | -2.35% | ₩61,049.66 | ₩61,840 | ₩59,795 | 1,195,500 |
| 2026. 05. 27. | ₩61,845 | +2.43% | ₩61,661.09 | ₩62,295 | ₩61,725 | 1,188,577 |
| 2026. 05. 26. | ₩60,380 | +2.22% | ₩59,148.97 | ₩61,125 | ₩60,150 | 1,015,310 |
| 2026. 05. 22. | ₩59,070 | +1.6% | ₩58,742.46 | ₩59,150 | ₩58,435 | 626,063 |
| 2026. 05. 21. | ₩58,140 | +3.21% | ₩57,977.23 | ₩58,355 | ₩57,225 | 1,088,171 |
| 2026. 05. 20. | ₩56,330 | +1.18% | ₩55,887.36 | ₩56,385 | ₩55,760 | 1,040,884 |
| 2026. 05. 19. | ₩55,675 | -1.22% | ₩56,165.86 | ₩56,100 | ₩55,360 | 1,202,229 |
| 2026. 05. 18. | ₩56,365 | -2.31% | ₩56,897.11 | ₩57,100 | ₩55,905 | 742,487 |
| 2026. 05. 15. | ₩57,700 | -1.58% | ₩59,191.93 | ₩59,390 | ₩57,440 | 985,206 |
| 2026. 05. 14. | ₩58,625 | +1.06% | ₩58,189.54 | ₩58,735 | ₩58,085 | 1,275,468 |
| 2026. 05. 13. | ₩58,010 | +0.46% | ₩57,068.56 | ₩58,155 | ₩56,615 | 744,942 |
| 2026. 05. 12. | ₩57,745 | +1.06% | ₩58,574.62 | ₩58,135 | ₩57,255 | 757,347 |
| 2026. 05. 11. | ₩57,140 | +4.23% | ₩56,915.26 | ₩57,370 | ₩56,260 | 807,543 |
| 2026. 05. 08. | ₩54,820 | +0.96% | ₩54,203.42 | ₩54,820 | ₩53,525 | 537,130 |
| 2026. 05. 07. | ₩54,300 | +2.73% | ₩54,505 | ₩54,320 | ₩53,765 | 947,558 |
| 2026. 05. 06. | ₩52,855 | +2.89% | ₩51,902.67 | ₩53,515 | ₩52,675 | 776,996 |
| 2026. 05. 04. | ₩51,370 | +2.25% | ₩50,852.69 | ₩51,780 | ₩51,000 | 1,016,702 |
| 2026. 04. 30. | ₩50,240 | +0.5% | ₩50,519.19 | ₩51,625 | ₩50,160 | 500,009 |
| 2026. 04. 29. | ₩49,990 | -1.13% | ₩49,556.65 | ₩50,050 | ₩49,510 | 679,787 |
| 2026. 04. 28. | ₩50,625 | -2.36% | ₩50,873.93 | ₩51,530 | ₩50,575 | 463,815 |
| 2026. 04. 27. | ₩51,850 | +3.94% | ₩50,940.34 | ₩52,995 | ₩50,980 | 864,146 |
| 2026. 04. 24. | ₩49,885 | +2.75% | ₩48,853.41 | ₩49,890 | ₩49,545 | 347,245 |
| 2026. 04. 23. | ₩48,550 | +2.51% | ₩48,254.78 | ₩48,725 | ₩48,015 | 701,838 |
Data: FSC securities product prices (KRX). Close-based, not real-time.