Price chart
Daily historical · account defaults applied
Latest close
₩33,425
Period return
-3,130 (-8.56%)
Volume
740.2K
2026-07-29O ₩37,070 H ₩37,600 L ₩30,680 C ₩33,425MA5 ₩40,335MA20 ₩48,926
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 474590
- ISIN
- KR7474590007
- Type
- ETF
- Underlying index
- FnGuide 반도체 밸류체인 (Price Return) 지수
- Underlying index close
- 6,745.77
- Listed units
- 8,500,000
- Volume
- 740,155
- Trading value
- ₩24.5B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩33,425 | -8.8% | ₩33,576.8 | ₩37,600 | ₩30,680 | 740,155 |
| 2026. 07. 28. | ₩36,650 | -13.17% | ₩36,496.62 | ₩39,495 | ₩36,365 | 142,318 |
| 2026. 07. 27. | ₩42,210 | +2.2% | ₩42,155.11 | ₩42,500 | ₩40,615 | 88,680 |
| 2026. 07. 23. | ₩45,390 | +3.16% | ₩45,295.78 | ₩45,905 | ₩43,830 | 442,124 |
| 2026. 07. 22. | ₩44,000 | -1.76% | ₩43,882.44 | ₩47,580 | ₩43,885 | 122,922 |
| 2026. 07. 21. | ₩44,790 | +2.2% | ₩44,757.07 | ₩45,440 | ₩42,995 | 212,044 |
| 2026. 07. 20. | ₩43,825 | -6.51% | ₩43,732.38 | ₩47,135 | ₩43,200 | 417,598 |
| 2026. 07. 15. | ₩51,230 | +6.97% | ₩51,215.07 | ₩51,915 | ₩49,755 | 629,564 |
| 2026. 07. 14. | ₩47,890 | +2.66% | ₩47,713.87 | ₩48,090 | ₩43,570 | 663,227 |
| 2026. 07. 13. | ₩46,650 | -8.39% | ₩46,538 | ₩52,545 | ₩46,615 | 318,874 |
| 2026. 07. 09. | ₩47,905 | +3.08% | ₩48,203.93 | ₩49,525 | ₩46,235 | 259,490 |
| 2026. 07. 08. | ₩46,475 | -6.4% | ₩46,667.63 | ₩50,445 | ₩46,325 | 273,393 |
| 2026. 07. 07. | ₩49,655 | -5.61% | ₩49,554.79 | ₩52,870 | ₩47,640 | 342,862 |
| 2026. 07. 06. | ₩52,605 | -3.93% | ₩52,847.89 | ₩55,750 | ₩51,100 | 489,392 |
| 2026. 07. 02. | ₩52,675 | -12.08% | ₩52,330.35 | ₩56,160 | ₩52,160 | 592,605 |
| 2026. 07. 01. | ₩59,915 | -0.2% | ₩59,658.9 | ₩61,025 | ₩58,395 | 479,513 |
| 2026. 06. 30. | ₩60,035 | +5.52% | ₩59,844.49 | ₩60,730 | ₩56,950 | 666,500 |
| 2026. 06. 29. | ₩56,895 | -1.8% | ₩56,683.14 | ₩57,965 | ₩55,130 | 292,004 |
| 2026. 06. 25. | ₩59,615 | +5.17% | ₩59,349.74 | ₩60,645 | ₩58,000 | 545,590 |
| 2026. 06. 24. | ₩56,685 | +2.65% | ₩56,535.14 | ₩57,700 | ₩53,730 | 722,620 |
| 2026. 06. 23. | ₩55,220 | -10.23% | ₩55,021.41 | ₩61,525 | ₩55,085 | 728,796 |
| 2026. 06. 22. | ₩61,515 | +4.8% | ₩61,616.76 | ₩61,800 | ₩57,925 | 423,159 |
| 2026. 06. 18. | ₩59,290 | +3.47% | ₩59,685.38 | ₩59,995 | ₩57,300 | 810,959 |
| 2026. 06. 17. | ₩57,300 | +1.29% | ₩57,428.93 | ₩57,300 | ₩55,495 | 515,514 |
| 2026. 06. 16. | ₩56,570 | +0.65% | ₩56,418.4 | ₩57,205 | ₩54,880 | 499,194 |
| 2026. 06. 15. | ₩56,205 | +0.83% | ₩56,032 | ₩58,055 | ₩55,610 | 382,358 |
| 2026. 06. 11. | ₩52,645 | +4.35% | ₩52,567.46 | ₩52,945 | ₩48,285 | 365,402 |
| 2026. 06. 10. | ₩50,450 | -3.5% | ₩50,447.97 | ₩52,830 | ₩49,285 | 312,995 |
| 2026. 06. 09. | ₩52,280 | +13.31% | ₩52,090.21 | ₩52,280 | ₩48,115 | 288,693 |
| 2026. 06. 08. | ₩46,140 | -9.73% | ₩46,189.24 | ₩49,300 | ₩45,640 | 318,920 |
| 2026. 06. 04. | ₩53,900 | +2.83% | ₩53,840.42 | ₩54,480 | ₩51,695 | 632,932 |
| 2026. 06. 01. | ₩53,150 | +2.03% | ₩53,009.89 | ₩53,250 | ₩51,425 | 466,521 |
| 2026. 05. 28. | ₩50,985 | +0.34% | ₩50,706.78 | ₩51,100 | ₩48,250 | 331,773 |
| 2026. 05. 27. | ₩50,810 | +0.55% | ₩50,928.33 | ₩53,715 | ₩50,810 | 550,904 |
| 2026. 05. 26. | ₩50,530 | +4.06% | ₩50,449.59 | ₩50,965 | ₩48,645 | 1,162,890 |
| 2026. 05. 22. | ₩48,560 | +2.32% | ₩48,456.78 | ₩48,615 | ₩47,460 | 556,841 |
| 2026. 05. 21. | ₩47,460 | +8.73% | ₩47,547.41 | ₩47,575 | ₩44,965 | 624,329 |
| 2026. 05. 20. | ₩43,650 | +1.01% | ₩43,559.62 | ₩43,980 | ₩41,930 | 261,366 |
| 2026. 05. 19. | ₩43,215 | -3.43% | ₩43,111.02 | ₩44,335 | ₩42,440 | 319,087 |
| 2026. 05. 18. | ₩44,750 | +1.43% | ₩44,842.83 | ₩45,575 | ₩41,695 | 413,433 |
| 2026. 05. 15. | ₩44,120 | -6.29% | ₩43,941.27 | ₩47,645 | ₩43,070 | 557,360 |
| 2026. 05. 14. | ₩47,080 | +0.15% | ₩47,341.84 | ₩47,420 | ₩46,480 | 600,418 |
| 2026. 05. 13. | ₩47,010 | +4.69% | ₩46,965.39 | ₩47,010 | ₩43,110 | 652,568 |
| 2026. 05. 12. | ₩44,905 | -2.05% | ₩44,753.63 | ₩47,200 | ₩43,300 | 690,040 |
| 2026. 05. 11. | ₩45,845 | +5.88% | ₩45,770.99 | ₩46,170 | ₩44,725 | 1,259,830 |
| 2026. 05. 08. | ₩43,300 | +0.2% | ₩43,219.46 | ₩43,300 | ₩41,880 | 842,701 |
| 2026. 05. 07. | ₩43,215 | +1.69% | ₩43,243.54 | ₩43,505 | ₩41,630 | 715,232 |
| 2026. 05. 06. | ₩42,495 | +6.45% | ₩42,634.09 | ₩42,665 | ₩39,920 | 1,466,862 |
| 2026. 05. 04. | ₩39,920 | +7.34% | ₩40,010.94 | ₩39,925 | ₩38,265 | 1,593,541 |
| 2026. 04. 30. | ₩37,190 | -1.95% | ₩37,267.81 | ₩38,355 | ₩37,190 | 835,874 |
| 2026. 04. 29. | ₩37,930 | +0.12% | ₩37,999.36 | ₩38,030 | ₩37,140 | 511,765 |
| 2026. 04. 28. | ₩37,885 | +1.18% | ₩37,745.2 | ₩38,235 | ₩37,350 | 724,153 |
| 2026. 04. 27. | ₩37,445 | +1.5% | ₩37,405.43 | ₩37,735 | ₩36,865 | 1,090,109 |
| 2026. 04. 24. | ₩36,890 | +0.92% | ₩36,799.36 | ₩36,890 | ₩36,190 | 247,750 |
| 2026. 04. 23. | ₩36,555 | +0.66% | ₩36,450.36 | ₩37,020 | ₩35,400 | 1,428,211 |
Data: FSC securities product prices (KRX). Close-based, not real-time.