Price chart
Daily historical · account defaults applied
Latest close
₩30,940
Period return
-1,015 (-3.18%)
Volume
13.2M
2026-07-29O ₩34,035 H ₩35,060 L ₩27,925 C ₩30,940MA5 ₩37,475MA20 ₩46,111
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 395160
- ISIN
- KR7395160005
- Type
- ETF
- Underlying index
- FnGuide AI반도체 TOP2+ 지수
- Underlying index close
- 7,070.87
- Listed units
- 99,500,000
- Volume
- 13,181,932
- Trading value
- ₩412.06B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩30,940 | -7.93% | ₩30,978.55 | ₩35,060 | ₩27,925 | 13,181,932 |
| 2026. 07. 28. | ₩33,605 | -14.75% | ₩33,558.71 | ₩36,645 | ₩33,405 | 6,681,825 |
| 2026. 07. 27. | ₩39,420 | +1.1% | ₩39,307.38 | ₩40,210 | ₩37,505 | 4,634,322 |
| 2026. 07. 23. | ₩42,545 | +4.11% | ₩42,415.86 | ₩43,100 | ₩41,105 | 5,559,130 |
| 2026. 07. 22. | ₩40,865 | -0.73% | ₩41,021.63 | ₩44,730 | ₩40,865 | 6,670,397 |
| 2026. 07. 21. | ₩41,165 | +4.61% | ₩41,061.23 | ₩41,590 | ₩38,600 | 6,484,509 |
| 2026. 07. 20. | ₩39,350 | -3.52% | ₩39,183.45 | ₩41,495 | ₩38,125 | 7,538,452 |
| 2026. 07. 15. | ₩45,520 | +10.79% | ₩45,361.04 | ₩46,460 | ₩44,155 | 8,478,626 |
| 2026. 07. 14. | ₩41,085 | +2.46% | ₩40,964.74 | ₩41,760 | ₩37,405 | 13,427,696 |
| 2026. 07. 13. | ₩40,100 | -14.85% | ₩40,105.83 | ₩46,650 | ₩39,955 | 8,980,416 |
| 2026. 07. 09. | ₩45,470 | +3.42% | ₩45,354.66 | ₩47,150 | ₩43,255 | 10,444,234 |
| 2026. 07. 08. | ₩43,965 | -6.31% | ₩44,024.14 | ₩48,375 | ₩43,705 | 12,166,602 |
| 2026. 07. 07. | ₩46,925 | -8.12% | ₩47,293.9 | ₩50,980 | ₩45,345 | 9,415,275 |
| 2026. 07. 06. | ₩51,070 | -4.08% | ₩51,194.59 | ₩54,565 | ₩49,990 | 9,417,859 |
| 2026. 07. 02. | ₩50,500 | -11.43% | ₩49,956.52 | ₩54,125 | ₩49,760 | 10,354,834 |
| 2026. 07. 01. | ₩57,020 | -1.57% | ₩56,958.16 | ₩58,955 | ₩55,000 | 6,706,464 |
| 2026. 06. 30. | ₩57,930 | +3.34% | ₩57,639.57 | ₩58,885 | ₩54,460 | 8,044,219 |
| 2026. 06. 29. | ₩56,055 | -1.66% | ₩55,793.86 | ₩57,050 | ₩54,130 | 7,812,879 |
| 2026. 06. 25. | ₩61,130 | +6.22% | ₩60,843.8 | ₩61,985 | ₩59,200 | 12,831,814 |
| 2026. 06. 24. | ₩57,550 | +1.5% | ₩57,210.98 | ₩59,485 | ₩53,500 | 17,169,250 |
| 2026. 06. 23. | ₩56,700 | -10% | ₩56,212.89 | ₩64,125 | ₩56,375 | 18,867,682 |
| 2026. 06. 22. | ₩63,000 | +3.96% | ₩62,878.43 | ₩63,540 | ₩59,855 | 13,858,119 |
| 2026. 06. 18. | ₩59,750 | +6.53% | ₩59,451.2 | ₩59,815 | ₩56,100 | 13,032,732 |
| 2026. 06. 17. | ₩56,090 | +2.96% | ₩56,189.58 | ₩56,100 | ₩53,675 | 7,118,096 |
| 2026. 06. 16. | ₩54,475 | +2.87% | ₩54,588.27 | ₩54,515 | ₩52,295 | 6,568,289 |
| 2026. 06. 15. | ₩52,955 | +7.15% | ₩53,045.55 | ₩53,300 | ₩52,105 | 4,951,512 |
| 2026. 06. 11. | ₩48,380 | +0.82% | ₩48,541.46 | ₩49,465 | ₩45,540 | 5,303,332 |
| 2026. 06. 10. | ₩47,985 | -6.74% | ₩47,943.85 | ₩50,725 | ₩46,690 | 6,509,967 |
| 2026. 06. 09. | ₩51,455 | +14.34% | ₩51,413.09 | ₩51,455 | ₩46,465 | 7,815,390 |
| 2026. 06. 08. | ₩45,000 | -7.64% | ₩44,950.18 | ₩47,400 | ₩44,075 | 9,873,506 |
| 2026. 06. 04. | ₩50,600 | -2.69% | ₩50,704.09 | ₩52,250 | ₩50,565 | 4,632,566 |
| 2026. 06. 01. | ₩53,940 | +0.32% | ₩53,805.14 | ₩54,415 | ₩52,400 | 8,482,000 |
| 2026. 05. 28. | ₩50,150 | +4.48% | ₩50,023.94 | ₩50,155 | ₩46,715 | 12,826,249 |
| 2026. 05. 27. | ₩48,000 | +2.18% | ₩48,203.99 | ₩50,975 | ₩47,950 | 12,231,045 |
| 2026. 05. 26. | ₩46,975 | +9.5% | ₩46,874.79 | ₩47,465 | ₩45,060 | 11,339,067 |
| 2026. 05. 22. | ₩42,900 | +3.05% | ₩42,925.22 | ₩43,190 | ₩41,440 | 8,044,964 |
| 2026. 05. 21. | ₩41,630 | +10.38% | ₩41,730.92 | ₩41,695 | ₩39,290 | 9,022,996 |
| 2026. 05. 20. | ₩37,715 | +2.21% | ₩37,612.91 | ₩37,810 | ₩35,570 | 9,672,104 |
| 2026. 05. 19. | ₩36,900 | -4.6% | ₩36,770.6 | ₩38,015 | ₩36,020 | 6,927,478 |
| 2026. 05. 18. | ₩38,680 | +0.82% | ₩38,526.32 | ₩39,700 | ₩35,742 | 10,713,463 |
| 2026. 05. 15. | ₩38,365 | -5.9% | ₩38,207.1 | ₩42,055 | ₩37,505 | 11,560,105 |
| 2026. 05. 14. | ₩40,770 | +0.8% | ₩40,817.83 | ₩41,100 | ₩39,735 | 6,916,207 |
| 2026. 05. 13. | ₩40,445 | +4.67% | ₩40,411.91 | ₩40,445 | ₩36,960 | 7,576,284 |
| 2026. 05. 12. | ₩38,640 | -3.06% | ₩38,154.85 | ₩40,785 | ₩36,995 | 5,758,306 |
| 2026. 05. 11. | ₩39,860 | +5.51% | ₩39,929.6 | ₩39,990 | ₩39,070 | 7,246,508 |
| 2026. 05. 08. | ₩37,780 | +0.48% | ₩37,677.1 | ₩37,780 | ₩36,535 | 3,098,571 |
| 2026. 05. 07. | ₩37,600 | +0.76% | ₩37,642.66 | ₩37,980 | ₩36,155 | 4,300,196 |
| 2026. 05. 06. | ₩37,315 | +6.83% | ₩37,380.92 | ₩37,315 | ₩35,060 | 7,761,135 |
| 2026. 05. 04. | ₩34,930 | +4.8% | ₩35,017.9 | ₩34,930 | ₩33,860 | 3,093,153 |
| 2026. 04. 30. | ₩33,330 | -0.07% | ₩33,253.33 | ₩34,060 | ₩33,240 | 2,458,930 |
| 2026. 04. 29. | ₩33,355 | -0.8% | ₩33,411.46 | ₩33,600 | ₩32,855 | 2,927,100 |
| 2026. 04. 28. | ₩33,660 | -0.38% | ₩33,553.51 | ₩34,010 | ₩33,470 | 2,790,882 |
| 2026. 04. 27. | ₩33,790 | +4.34% | ₩33,872.36 | ₩34,035 | ₩32,550 | 3,572,504 |
| 2026. 04. 24. | ₩32,385 | +1.35% | ₩32,374.53 | ₩32,385 | ₩31,845 | 2,075,586 |
| 2026. 04. 23. | ₩31,955 | +0.47% | ₩32,000.09 | ₩32,430 | ₩30,965 | 3,653,480 |
Data: FSC securities product prices (KRX). Close-based, not real-time.