Price chart
Daily historical · account defaults applied
Latest close
₩43,835
Period return
-25 (-0.06%)
Volume
5.3M
2026-07-29O ₩47,940 H ₩49,635 L ₩39,570 C ₩43,835MA5 ₩53,049MA20 ₩65,076
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 395270
- ISIN
- KR7395270002
- Type
- ETF
- Underlying index
- FnGuide K-반도체 지수
- Underlying index close
- 13,103.08
- Listed units
- 64,150,000
- Volume
- 5,317,678
- Trading value
- ₩234.63B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩43,835 | -7.99% | ₩43,879.46 | ₩49,635 | ₩39,570 | 5,317,678 |
| 2026. 07. 28. | ₩47,640 | -14.42% | ₩47,515.3 | ₩51,580 | ₩47,300 | 2,059,803 |
| 2026. 07. 27. | ₩55,670 | +1.07% | ₩55,586.92 | ₩56,620 | ₩53,050 | 1,331,210 |
| 2026. 07. 23. | ₩60,100 | +3.62% | ₩59,884.9 | ₩60,870 | ₩58,005 | 1,622,849 |
| 2026. 07. 22. | ₩58,000 | -0.32% | ₩57,921.59 | ₩63,130 | ₩57,850 | 1,606,742 |
| 2026. 07. 21. | ₩58,185 | +4.41% | ₩58,039.29 | ₩58,810 | ₩54,675 | 2,165,847 |
| 2026. 07. 20. | ₩55,730 | -3.61% | ₩55,489.42 | ₩58,825 | ₩54,200 | 2,938,149 |
| 2026. 07. 15. | ₩64,560 | +10.47% | ₩64,342.38 | ₩65,875 | ₩62,630 | 3,168,322 |
| 2026. 07. 14. | ₩58,440 | +2.55% | ₩58,275.84 | ₩59,425 | ₩53,235 | 5,745,277 |
| 2026. 07. 13. | ₩56,985 | -14.44% | ₩57,039.98 | ₩66,040 | ₩56,800 | 3,580,879 |
| 2026. 07. 09. | ₩64,085 | +3.74% | ₩64,039.44 | ₩66,480 | ₩61,130 | 4,159,631 |
| 2026. 07. 08. | ₩61,775 | -6.81% | ₩62,132.75 | ₩68,185 | ₩61,635 | 5,563,809 |
| 2026. 07. 07. | ₩66,290 | -8.06% | ₩66,657.01 | ₩71,840 | ₩63,990 | 3,333,094 |
| 2026. 07. 06. | ₩72,100 | -3.92% | ₩72,076.87 | ₩76,690 | ₩70,350 | 3,946,747 |
| 2026. 07. 02. | ₩70,980 | -11.71% | ₩70,396.1 | ₩77,985 | ₩70,105 | 4,382,090 |
| 2026. 07. 01. | ₩80,395 | -1.32% | ₩80,272.31 | ₩83,035 | ₩77,540 | 3,772,067 |
| 2026. 06. 30. | ₩81,470 | +3.24% | ₩81,165.07 | ₩82,945 | ₩76,800 | 2,962,439 |
| 2026. 06. 29. | ₩78,915 | -1.93% | ₩78,515.94 | ₩80,250 | ₩76,205 | 3,182,531 |
| 2026. 06. 25. | ₩85,780 | +6.45% | ₩85,458.85 | ₩86,985 | ₩83,100 | 6,482,851 |
| 2026. 06. 24. | ₩80,585 | +1.42% | ₩80,403.47 | ₩82,575 | ₩75,340 | 7,588,389 |
| 2026. 06. 23. | ₩79,460 | -10.22% | ₩78,946.36 | ₩89,860 | ₩79,145 | 10,622,707 |
| 2026. 06. 22. | ₩88,505 | +4.04% | ₩88,330.76 | ₩89,130 | ₩84,130 | 6,335,001 |
| 2026. 06. 18. | ₩84,160 | +6.46% | ₩83,717.09 | ₩84,225 | ₩79,295 | 7,578,591 |
| 2026. 06. 17. | ₩79,055 | +2.72% | ₩79,336.09 | ₩79,055 | ₩75,925 | 4,117,651 |
| 2026. 06. 16. | ₩76,960 | +1.13% | ₩77,349.26 | ₩77,880 | ₩74,870 | 3,775,409 |
| 2026. 06. 15. | ₩76,100 | +7.18% | ₩76,063.04 | ₩76,460 | ₩74,915 | 5,785,952 |
| 2026. 06. 11. | ₩69,200 | +1.88% | ₩69,218.31 | ₩70,200 | ₩64,215 | 3,112,405 |
| 2026. 06. 10. | ₩67,925 | -6.17% | ₩67,669.07 | ₩71,975 | ₩65,900 | 2,784,311 |
| 2026. 06. 09. | ₩72,390 | +13.74% | ₩72,438.11 | ₩72,445 | ₩65,645 | 4,533,115 |
| 2026. 06. 08. | ₩63,645 | -8.24% | ₩63,433.9 | ₩67,025 | ₩62,260 | 16,139,282 |
| 2026. 06. 04. | ₩72,615 | -0.66% | ₩72,356.75 | ₩74,090 | ₩71,530 | 4,203,379 |
| 2026. 06. 01. | ₩75,745 | +0.17% | ₩75,506.84 | ₩76,385 | ₩73,485 | 5,423,647 |
| 2026. 05. 28. | ₩71,210 | +3.44% | ₩71,143.98 | ₩71,305 | ₩66,590 | 8,010,403 |
| 2026. 05. 27. | ₩68,840 | +2.33% | ₩69,054.93 | ₩72,750 | ₩68,610 | 7,104,614 |
| 2026. 05. 26. | ₩67,270 | +8.58% | ₩67,099.17 | ₩67,850 | ₩62,605 | 6,139,337 |
| 2026. 05. 22. | ₩61,955 | +2.81% | ₩62,133.71 | ₩62,520 | ₩59,980 | 6,481,289 |
| 2026. 05. 21. | ₩60,260 | +10.62% | ₩60,365.07 | ₩60,330 | ₩54,690 | 6,330,168 |
| 2026. 05. 20. | ₩54,475 | +1.92% | ₩54,290.92 | ₩54,560 | ₩51,595 | 6,394,727 |
| 2026. 05. 19. | ₩53,450 | -4.17% | ₩53,290.81 | ₩54,990 | ₩52,270 | 4,815,862 |
| 2026. 05. 18. | ₩55,775 | +1.37% | ₩55,640.75 | ₩57,355 | ₩51,670 | 5,553,817 |
| 2026. 05. 15. | ₩55,020 | -6.37% | ₩54,807 | ₩60,360 | ₩53,800 | 7,698,676 |
| 2026. 05. 14. | ₩58,765 | +0.69% | ₩58,925.55 | ₩59,155 | ₩57,470 | 5,300,639 |
| 2026. 05. 13. | ₩58,365 | +5.47% | ₩58,360.25 | ₩58,365 | ₩53,370 | 6,026,920 |
| 2026. 05. 12. | ₩55,340 | -1.38% | ₩55,107.65 | ₩58,105 | ₩53,000 | 6,005,490 |
| 2026. 05. 11. | ₩56,115 | +5.3% | ₩56,072.46 | ₩56,395 | ₩53,370 | 6,279,282 |
| 2026. 05. 08. | ₩53,290 | +0.43% | ₩53,196.79 | ₩53,290 | ₩51,605 | 3,383,890 |
| 2026. 05. 07. | ₩53,060 | +1.32% | ₩53,029.46 | ₩53,420 | ₩50,725 | 9,882,102 |
| 2026. 05. 06. | ₩52,370 | +6.5% | ₩52,325.36 | ₩52,410 | ₩50,885 | 10,008,614 |
| 2026. 05. 04. | ₩49,175 | +6.89% | ₩49,268 | ₩49,175 | ₩47,125 | 7,883,701 |
| 2026. 04. 30. | ₩46,005 | -0.21% | ₩45,893.24 | ₩47,185 | ₩45,810 | 4,315,624 |
| 2026. 04. 29. | ₩46,100 | -0.46% | ₩46,169.56 | ₩46,335 | ₩45,330 | 6,084,010 |
| 2026. 04. 28. | ₩46,390 | +0.99% | ₩46,341.4 | ₩46,710 | ₩45,705 | 4,153,043 |
| 2026. 04. 27. | ₩45,935 | +3.73% | ₩45,932.2 | ₩46,070 | ₩44,475 | 6,050,543 |
| 2026. 04. 24. | ₩44,285 | +0.97% | ₩44,263.45 | ₩44,380 | ₩43,490 | 4,770,417 |
| 2026. 04. 23. | ₩43,860 | -0.41% | ₩43,893.41 | ₩44,640 | ₩42,485 | 7,324,927 |
Data: FSC securities product prices (KRX). Close-based, not real-time.