Price chart
Daily historical · account defaults applied
Latest close
₩78,595
Period return
-265 (-0.34%)
Volume
407.0K
2026-07-29O ₩85,505 H ₩86,710 L ₩75,310 C ₩78,595MA5 ₩95,820MA20 ₩121,744
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 423920
- ISIN
- KR7423920008
- Type
- ETF
- Underlying index
- PHLX Semiconductor Sector Index
- Underlying index close
- 11,035.68
- Listed units
- 7,000,000
- Volume
- 407,039
- Trading value
- ₩33.28B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩78,595 | -9.36% | ₩81,654.12 | ₩86,710 | ₩75,310 | 407,039 |
| 2026. 07. 28. | ₩86,710 | -15.65% | ₩92,275.78 | ₩95,200 | ₩86,005 | 152,024 |
| 2026. 07. 27. | ₩102,800 | -1.54% | ₩97,462.68 | ₩102,995 | ₩99,950 | 119,224 |
| 2026. 07. 23. | ₩107,805 | +4.47% | ₩107,635.79 | ₩111,840 | ₩105,190 | 66,363 |
| 2026. 07. 22. | ₩103,190 | -0.47% | ₩108,713.13 | ₩110,620 | ₩103,045 | 70,129 |
| 2026. 07. 21. | ₩103,680 | +5.82% | ₩97,456.69 | ₩104,505 | ₩97,320 | 45,783 |
| 2026. 07. 20. | ₩97,975 | -12.26% | ₩97,022.92 | ₩110,615 | ₩97,030 | 125,040 |
| 2026. 07. 15. | ₩122,160 | +6% | ₩115,969.48 | ₩123,000 | ₩118,060 | 83,692 |
| 2026. 07. 14. | ₩115,240 | -1.23% | ₩111,558.93 | ₩115,870 | ₩108,705 | 124,127 |
| 2026. 07. 13. | ₩116,670 | -5.82% | ₩125,278.04 | ₩125,450 | ₩116,670 | 190,839 |
| 2026. 07. 09. | ₩121,740 | +9.77% | ₩118,398.58 | ₩121,740 | ₩117,255 | 360,238 |
| 2026. 07. 08. | ₩110,900 | -9.63% | ₩112,247.53 | ₩119,270 | ₩110,000 | 129,128 |
| 2026. 07. 07. | ₩122,720 | -5.09% | ₩129,332.05 | ₩128,780 | ₩119,160 | 154,490 |
| 2026. 07. 06. | ₩129,295 | -1.31% | ₩124,088.09 | ₩134,300 | ₩126,210 | 156,521 |
| 2026. 07. 02. | ₩141,610 | -12.6% | ₩144,647 | ₩149,405 | ₩141,000 | 208,695 |
| 2026. 07. 01. | ₩162,020 | +5.2% | ₩165,192.87 | ₩165,800 | ₩161,040 | 142,249 |
| 2026. 06. 30. | ₩154,015 | +6.01% | ₩152,093.12 | ₩155,575 | ₩149,290 | 105,425 |
| 2026. 06. 29. | ₩145,290 | -1.27% | ₩140,402.85 | ₩145,960 | ₩137,060 | 161,803 |
| 2026. 06. 25. | ₩160,440 | +5.53% | ₩145,864.49 | ₩169,000 | ₩157,090 | 176,967 |
| 2026. 06. 24. | ₩152,030 | -3.91% | ₩146,286.45 | ₩155,000 | ₩145,520 | 303,188 |
| 2026. 06. 23. | ₩158,210 | -5.29% | ₩172,904.83 | ₩173,800 | ₩158,210 | 346,263 |
| 2026. 06. 22. | ₩167,055 | +4.24% | ₩165,640.98 | ₩167,055 | ₩156,250 | 156,834 |
| 2026. 06. 18. | ₩151,930 | +4.62% | ₩144,938.27 | ₩151,930 | ₩149,000 | 159,939 |
| 2026. 06. 17. | ₩145,220 | -6.51% | ₩138,523.29 | ₩149,955 | ₩138,750 | 408,644 |
| 2026. 06. 16. | ₩155,330 | +2.1% | ₩156,032.58 | ₩166,000 | ₩151,995 | 185,044 |
| 2026. 06. 15. | ₩152,140 | +11.69% | ₩140,670.87 | ₩152,325 | ₩144,460 | 127,944 |
| 2026. 06. 11. | ₩124,360 | -1.53% | ₩120,507.46 | ₩124,685 | ₩114,905 | 367,366 |
| 2026. 06. 10. | ₩126,295 | -7.67% | ₩128,970.02 | ₩131,955 | ₩122,050 | 147,852 |
| 2026. 06. 09. | ₩136,780 | +9.06% | ₩131,945.48 | ₩137,165 | ₩130,995 | 265,322 |
| 2026. 06. 08. | ₩125,420 | -15.05% | ₩122,076.05 | ₩134,065 | ₩120,000 | 392,980 |
| 2026. 06. 04. | ₩154,600 | +11.57% | ₩159,476.48 | ₩154,700 | ₩148,000 | 314,527 |
| 2026. 06. 01. | ₩134,955 | +0.64% | ₩131,869.14 | ₩137,720 | ₩133,335 | 118,152 |
| 2026. 05. 28. | ₩126,055 | -5.35% | ₩129,080.68 | ₩129,150 | ₩122,925 | 263,807 |
| 2026. 05. 27. | ₩133,175 | +6.43% | ₩132,384.48 | ₩137,040 | ₩132,800 | 185,789 |
| 2026. 05. 26. | ₩125,135 | +5.5% | ₩119,618.22 | ₩127,990 | ₩124,150 | 126,167 |
| 2026. 05. 22. | ₩118,610 | +4.93% | ₩116,969.89 | ₩118,850 | ₩115,000 | 133,506 |
| 2026. 05. 21. | ₩113,035 | +7.66% | ₩112,486.84 | ₩114,395 | ₩110,400 | 223,605 |
| 2026. 05. 20. | ₩104,990 | +3.24% | ₩103,319.35 | ₩105,165 | ₩102,750 | 115,560 |
| 2026. 05. 19. | ₩101,695 | -4.91% | ₩103,406.95 | ₩106,570 | ₩100,170 | 143,563 |
| 2026. 05. 18. | ₩106,950 | -3.39% | ₩107,691.47 | ₩109,000 | ₩100,000 | 103,781 |
| 2026. 05. 15. | ₩110,705 | -4.81% | ₩117,219.67 | ₩117,835 | ₩109,500 | 274,708 |
| 2026. 05. 14. | ₩116,295 | +2.88% | ₩114,688.5 | ₩116,990 | ₩114,145 | 205,164 |
| 2026. 05. 13. | ₩113,040 | +0.71% | ₩109,046.42 | ₩113,320 | ₩107,320 | 157,647 |
| 2026. 05. 12. | ₩112,245 | +3.28% | ₩115,933.72 | ₩114,245 | ₩108,680 | 210,082 |
| 2026. 05. 11. | ₩108,680 | +9.44% | ₩107,708.03 | ₩109,760 | ₩106,000 | 180,557 |
| 2026. 05. 08. | ₩99,310 | +0.32% | ₩96,888.27 | ₩99,310 | ₩94,790 | 63,735 |
| 2026. 05. 07. | ₩98,990 | +4.13% | ₩99,992.47 | ₩98,990 | ₩96,710 | 150,975 |
| 2026. 05. 06. | ₩95,060 | +7.8% | ₩91,862.82 | ₩97,605 | ₩94,015 | 153,830 |
| 2026. 05. 04. | ₩88,185 | +6.18% | ₩86,506.39 | ₩89,635 | ₩87,190 | 172,814 |
| 2026. 04. 30. | ₩83,055 | +1.98% | ₩83,616.98 | ₩87,995 | ₩82,620 | 206,222 |
| 2026. 04. 29. | ₩81,445 | -2.22% | ₩79,418.04 | ₩81,520 | ₩79,250 | 103,349 |
| 2026. 04. 28. | ₩83,380 | -6.05% | ₩84,914.69 | ₩88,470 | ₩83,275 | 191,603 |
| 2026. 04. 27. | ₩88,750 | +5.44% | ₩86,639.96 | ₩90,570 | ₩86,782 | 162,061 |
| 2026. 04. 24. | ₩84,175 | +6.74% | ₩81,007.75 | ₩84,445 | ₩82,555 | 161,219 |
| 2026. 04. 23. | ₩78,860 | +4.77% | ₩77,973.48 | ₩79,400 | ₩77,405 | 260,146 |
Data: FSC securities product prices (KRX). Close-based, not real-time.