Price chart
Daily historical · account defaults applied
Latest close
₩27,720
Period return
-10,120 (-26.74%)
Volume
30.8M
2026-07-29O ₩30,305 H ₩31,315 L ₩25,055 C ₩27,720MA5 ₩33,439MA20 ₩40,936
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 396500
- ISIN
- KR7396500001
- Type
- ETF
- Underlying index
- FnGuide 반도체TOP10 지수
- Underlying index close
- 6,994.76
- Listed units
- 261,250,000
- Volume
- 30,821,596
- Trading value
- ₩860.27B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩27,720 | -7.58% | ₩27,733.09 | ₩31,315 | ₩25,055 | 30,821,596 |
| 2026. 07. 28. | ₩29,995 | -14.54% | ₩30,037.78 | ₩32,645 | ₩29,960 | 16,295,867 |
| 2026. 07. 27. | ₩35,100 | +1.89% | ₩35,054.3 | ₩35,445 | ₩33,525 | 11,398,354 |
| 2026. 07. 23. | ₩37,700 | +2.78% | ₩37,699.52 | ₩38,260 | ₩36,555 | 12,591,393 |
| 2026. 07. 22. | ₩36,680 | -1.03% | ₩36,730.05 | ₩39,910 | ₩36,650 | 16,843,475 |
| 2026. 07. 21. | ₩37,060 | +5.03% | ₩36,977.87 | ₩37,420 | ₩34,850 | 15,286,750 |
| 2026. 07. 20. | ₩35,285 | -5.36% | ₩35,322.94 | ₩37,550 | ₩35,065 | 15,428,230 |
| 2026. 07. 15. | ₩41,685 | +10.73% | ₩41,546.55 | ₩42,575 | ₩40,380 | 12,810,846 |
| 2026. 07. 14. | ₩37,645 | +2.93% | ₩37,653.66 | ₩38,115 | ₩34,485 | 18,004,065 |
| 2026. 07. 13. | ₩36,575 | -12.77% | ₩36,602.06 | ₩41,840 | ₩36,575 | 11,239,360 |
| 2026. 07. 09. | ₩40,170 | +4.07% | ₩40,246.66 | ₩41,405 | ₩38,375 | 9,788,079 |
| 2026. 07. 08. | ₩38,600 | -6.71% | ₩38,794.48 | ₩42,395 | ₩38,430 | 18,730,719 |
| 2026. 07. 07. | ₩41,375 | -7.02% | ₩41,410.87 | ₩44,250 | ₩39,780 | 13,226,647 |
| 2026. 07. 06. | ₩44,500 | -2.63% | ₩44,427.78 | ₩46,915 | ₩43,340 | 10,459,663 |
| 2026. 07. 02. | ₩43,845 | -10.14% | ₩43,220.35 | ₩46,900 | ₩43,170 | 11,489,037 |
| 2026. 07. 01. | ₩48,790 | -4.43% | ₩49,253.78 | ₩51,770 | ₩47,985 | 8,320,171 |
| 2026. 06. 30. | ₩51,050 | +1.95% | ₩50,934.18 | ₩51,855 | ₩49,465 | 12,235,743 |
| 2026. 06. 29. | ₩50,075 | -3.01% | ₩49,935.06 | ₩51,350 | ₩48,810 | 14,859,442 |
| 2026. 06. 25. | ₩54,070 | +6.44% | ₩54,041.28 | ₩54,360 | ₩52,250 | 15,661,242 |
| 2026. 06. 24. | ₩50,800 | +3.13% | ₩50,735.18 | ₩51,562 | ₩48,095 | 22,502,730 |
| 2026. 06. 23. | ₩49,260 | -11.51% | ₩48,843 | ₩55,390 | ₩49,000 | 23,163,112 |
| 2026. 06. 22. | ₩55,670 | +3.57% | ₩55,666.27 | ₩55,670 | ₩52,530 | 18,669,776 |
| 2026. 06. 18. | ₩54,480 | +2.56% | ₩54,458.13 | ₩54,525 | ₩52,740 | 16,256,484 |
| 2026. 06. 17. | ₩53,120 | +1.28% | ₩53,221.03 | ₩53,120 | ₩51,410 | 11,600,642 |
| 2026. 06. 16. | ₩52,450 | -2.51% | ₩52,381.4 | ₩54,700 | ₩51,820 | 15,359,013 |
| 2026. 06. 15. | ₩53,800 | +1.51% | ₩53,564.61 | ₩55,105 | ₩53,405 | 13,953,182 |
| 2026. 06. 11. | ₩48,560 | +3.69% | ₩48,391.71 | ₩48,885 | ₩45,000 | 16,096,163 |
| 2026. 06. 10. | ₩46,830 | -5.22% | ₩46,708.87 | ₩49,695 | ₩45,595 | 15,301,727 |
| 2026. 06. 09. | ₩49,410 | +12.07% | ₩49,598.44 | ₩49,705 | ₩45,890 | 18,742,697 |
| 2026. 06. 08. | ₩44,090 | -11.03% | ₩44,159.94 | ₩47,055 | ₩44,090 | 23,531,824 |
| 2026. 06. 04. | ₩52,965 | +1.69% | ₩52,594.35 | ₩53,335 | ₩50,995 | 21,889,655 |
| 2026. 06. 01. | ₩52,505 | +4.07% | ₩52,271.23 | ₩52,600 | ₩50,400 | 27,659,013 |
| 2026. 05. 28. | ₩50,115 | -1.56% | ₩50,179.46 | ₩50,770 | ₩47,890 | 25,115,967 |
| 2026. 05. 27. | ₩50,910 | +1.43% | ₩51,189.73 | ₩53,325 | ₩50,515 | 36,868,577 |
| 2026. 05. 26. | ₩50,190 | +4.56% | ₩50,369 | ₩50,605 | ₩49,320 | 20,196,416 |
| 2026. 05. 22. | ₩48,000 | -0.82% | ₩48,059.55 | ₩48,540 | ₩47,550 | 11,508,275 |
| 2026. 05. 21. | ₩48,395 | +10.74% | ₩48,489.24 | ₩48,535 | ₩45,270 | 19,609,883 |
| 2026. 05. 20. | ₩43,700 | +0.32% | ₩43,598.39 | ₩44,570 | ₩42,535 | 19,960,461 |
| 2026. 05. 19. | ₩43,560 | -4.51% | ₩43,591.77 | ₩45,205 | ₩43,000 | 16,793,350 |
| 2026. 05. 18. | ₩45,615 | -1.48% | ₩45,818.43 | ₩47,250 | ₩43,045 | 28,097,499 |
| 2026. 05. 15. | ₩46,300 | -7.52% | ₩45,980.24 | ₩50,255 | ₩45,400 | 29,720,678 |
| 2026. 05. 14. | ₩50,065 | +0.31% | ₩50,472.82 | ₩50,205 | ₩49,085 | 22,672,911 |
| 2026. 05. 13. | ₩49,910 | +4.84% | ₩49,870.22 | ₩49,910 | ₩45,770 | 31,766,438 |
| 2026. 05. 12. | ₩47,605 | -3.63% | ₩47,125.38 | ₩50,515 | ₩45,135 | 44,870,409 |
| 2026. 05. 11. | ₩49,400 | +6.52% | ₩49,424.35 | ₩49,445 | ₩48,210 | 36,087,269 |
| 2026. 05. 08. | ₩46,375 | +0.45% | ₩46,257.53 | ₩46,375 | ₩44,620 | 26,619,645 |
| 2026. 05. 07. | ₩46,165 | +1.53% | ₩45,997.76 | ₩46,420 | ₩44,050 | 28,591,551 |
| 2026. 05. 06. | ₩45,470 | +7.81% | ₩45,539.58 | ₩45,515 | ₩42,250 | 42,068,924 |
| 2026. 05. 04. | ₩42,175 | +5.14% | ₩42,328.01 | ₩42,215 | ₩40,690 | 21,253,276 |
| 2026. 04. 30. | ₩40,115 | -0.59% | ₩39,965.63 | ₩40,980 | ₩40,000 | 20,741,489 |
| 2026. 04. 29. | ₩40,355 | +0.14% | ₩40,109.2 | ₩40,415 | ₩39,465 | 20,956,944 |
| 2026. 04. 28. | ₩40,360 | -0.07% | ₩40,185.35 | ₩40,690 | ₩39,910 | 19,148,341 |
| 2026. 04. 27. | ₩40,390 | +5.69% | ₩40,453.01 | ₩40,665 | ₩38,395 | 31,181,237 |
| 2026. 04. 24. | ₩38,215 | +0.99% | ₩38,148.15 | ₩38,340 | ₩37,500 | 17,693,651 |
| 2026. 04. 23. | ₩37,840 | +1.05% | ₩37,874.77 | ₩38,430 | ₩36,615 | 28,000,687 |
Data: FSC securities product prices (KRX). Close-based, not real-time.