Price chart
Daily historical · account defaults applied
Latest close
₩14,450
Period return
-6,695 (-31.66%)
Volume
3.3M
2026-07-30O ₩15,420 H ₩16,025 L ₩14,220 C ₩14,450MA5 ₩17,732MA20 ₩22,746
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 475300
- ISIN
- KR7475300000
- Type
- ETF
- Underlying index
- FnGuide 반도체 전공정 지수(PR)
- Underlying index close
- 2,844.6
- Listed units
- 14,600,000
- Volume
- 3,338,489
- Trading value
- ₩50.13B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩14,450 | -8.46% | ₩14,473.98 | ₩16,025 | ₩14,220 | 3,338,489 |
| 2026. 07. 29. | ₩15,785 | -8.33% | ₩15,855.44 | ₩17,725 | ₩14,485 | 3,847,047 |
| 2026. 07. 28. | ₩17,220 | -13.12% | ₩17,189.49 | ₩18,365 | ₩16,910 | 2,468,045 |
| 2026. 07. 27. | ₩19,820 | +3.72% | ₩19,910.7 | ₩20,275 | ₩19,070 | 2,095,382 |
| 2026. 07. 23. | ₩21,385 | +1.86% | ₩21,348.39 | ₩22,060 | ₩20,485 | 2,178,013 |
| 2026. 07. 22. | ₩20,995 | -4.98% | ₩21,017.76 | ₩23,725 | ₩20,995 | 2,588,798 |
| 2026. 07. 21. | ₩22,095 | -0.25% | ₩22,009.69 | ₩22,275 | ₩21,230 | 2,406,197 |
| 2026. 07. 20. | ₩22,150 | -11.82% | ₩22,242.27 | ₩25,055 | ₩22,105 | 3,705,551 |
| 2026. 07. 15. | ₩26,790 | +5.58% | ₩26,690 | ₩26,950 | ₩25,180 | 4,728,612 |
| 2026. 07. 14. | ₩25,375 | +4.9% | ₩25,303.11 | ₩25,375 | ₩23,105 | 6,707,101 |
| 2026. 07. 13. | ₩24,190 | -2.66% | ₩24,174.99 | ₩27,315 | ₩23,975 | 8,552,045 |
| 2026. 07. 09. | ₩21,680 | +4.48% | ₩21,838.37 | ₩22,410 | ₩20,635 | 2,415,670 |
| 2026. 07. 08. | ₩20,750 | -7.26% | ₩20,870.17 | ₩22,475 | ₩20,710 | 2,637,609 |
| 2026. 07. 07. | ₩22,375 | -5.67% | ₩22,439.21 | ₩24,905 | ₩21,735 | 3,131,593 |
| 2026. 07. 06. | ₩23,720 | -6.98% | ₩23,833.6 | ₩25,585 | ₩22,995 | 3,092,450 |
| 2026. 07. 02. | ₩26,030 | -13.54% | ₩25,998.34 | ₩28,255 | ₩25,860 | 5,201,896 |
| 2026. 07. 01. | ₩30,105 | +6.17% | ₩29,953.51 | ₩31,230 | ₩27,840 | 9,773,065 |
| 2026. 06. 30. | ₩28,355 | +7.53% | ₩28,388.94 | ₩28,865 | ₩27,030 | 5,934,479 |
| 2026. 06. 29. | ₩26,370 | -0.13% | ₩26,343.29 | ₩28,100 | ₩25,705 | 6,177,069 |
| 2026. 06. 25. | ₩25,270 | -0.14% | ₩25,187.48 | ₩26,800 | ₩24,765 | 1,801,137 |
| 2026. 06. 24. | ₩25,305 | +0.94% | ₩25,239.04 | ₩26,500 | ₩24,380 | 2,343,431 |
| 2026. 06. 23. | ₩25,070 | -11.23% | ₩25,022.48 | ₩27,965 | ₩24,990 | 2,751,371 |
| 2026. 06. 22. | ₩28,240 | +7.99% | ₩28,132.56 | ₩28,440 | ₩25,395 | 4,295,498 |
| 2026. 06. 18. | ₩27,975 | +0.36% | ₩27,852.61 | ₩28,480 | ₩27,210 | 3,045,724 |
| 2026. 06. 17. | ₩27,875 | -0.45% | ₩27,890.33 | ₩29,950 | ₩27,405 | 3,258,426 |
| 2026. 06. 16. | ₩28,000 | -7.47% | ₩28,035.21 | ₩29,975 | ₩27,720 | 2,732,356 |
| 2026. 06. 15. | ₩30,260 | +0.55% | ₩30,161.14 | ₩31,070 | ₩29,400 | 3,410,878 |
| 2026. 06. 11. | ₩27,735 | +13.34% | ₩27,606.98 | ₩28,090 | ₩23,460 | 6,219,388 |
| 2026. 06. 10. | ₩24,470 | +2.32% | ₩24,374.26 | ₩26,785 | ₩23,340 | 3,508,964 |
| 2026. 06. 09. | ₩23,915 | +11.39% | ₩24,001.09 | ₩24,375 | ₩22,735 | 2,123,802 |
| 2026. 06. 08. | ₩21,470 | -12.4% | ₩21,467.04 | ₩23,500 | ₩21,325 | 758,880 |
| 2026. 06. 04. | ₩26,470 | +23.29% | ₩26,056.18 | ₩26,700 | ₩22,195 | 3,460,749 |
| 2026. 06. 01. | ₩21,910 | -4.13% | ₩21,867.7 | ₩22,650 | ₩21,540 | 676,122 |
| 2026. 05. 28. | ₩23,820 | -4.36% | ₩23,710.68 | ₩24,915 | ₩22,880 | 424,380 |
| 2026. 05. 27. | ₩24,905 | -6.27% | ₩24,925.78 | ₩27,375 | ₩24,562 | 768,197 |
| 2026. 05. 26. | ₩26,570 | +3.99% | ₩26,453.82 | ₩27,405 | ₩26,330 | 722,987 |
| 2026. 05. 22. | ₩25,550 | +6.84% | ₩25,586.52 | ₩25,990 | ₩24,040 | 512,606 |
| 2026. 05. 21. | ₩23,915 | +7.24% | ₩23,978.51 | ₩24,005 | ₩22,845 | 502,995 |
| 2026. 05. 20. | ₩22,300 | -0.67% | ₩22,290.17 | ₩23,490 | ₩21,785 | 1,004,392 |
| 2026. 05. 19. | ₩22,450 | -3.81% | ₩22,517.69 | ₩23,800 | ₩22,035 | 639,506 |
| 2026. 05. 18. | ₩23,340 | +6.94% | ₩23,212.04 | ₩23,360 | ₩21,200 | 660,624 |
| 2026. 05. 15. | ₩21,825 | -10.85% | ₩21,740.37 | ₩24,750 | ₩21,385 | 623,725 |
| 2026. 05. 14. | ₩24,480 | +0.29% | ₩24,523.61 | ₩24,480 | ₩23,545 | 565,929 |
| 2026. 05. 13. | ₩24,410 | +6.99% | ₩24,370.47 | ₩24,410 | ₩22,020 | 413,262 |
| 2026. 05. 12. | ₩22,815 | -4.8% | ₩22,822.36 | ₩24,650 | ₩21,540 | 751,176 |
| 2026. 05. 11. | ₩23,965 | +6.13% | ₩24,018.53 | ₩24,575 | ₩23,335 | 701,307 |
| 2026. 05. 08. | ₩22,580 | -0.02% | ₩22,655.5 | ₩22,615 | ₩21,940 | 248,984 |
| 2026. 05. 07. | ₩22,585 | +2.13% | ₩22,681.62 | ₩22,885 | ₩21,560 | 481,999 |
| 2026. 05. 06. | ₩22,115 | +2.43% | ₩22,232.68 | ₩22,435 | ₩21,580 | 613,136 |
| 2026. 05. 04. | ₩21,590 | +2.4% | ₩21,670.8 | ₩21,760 | ₩21,375 | 294,635 |
| 2026. 04. 30. | ₩21,085 | -3.98% | ₩21,190.37 | ₩21,995 | ₩21,060 | 386,649 |
| 2026. 04. 29. | ₩21,960 | -0.43% | ₩21,910.62 | ₩21,960 | ₩21,325 | 297,774 |
| 2026. 04. 28. | ₩22,095 | +0.43% | ₩22,129.71 | ₩22,400 | ₩21,635 | 326,481 |
| 2026. 04. 27. | ₩22,000 | +1.57% | ₩22,084.16 | ₩22,230 | ₩21,660 | 230,598 |
| 2026. 04. 24. | ₩21,660 | +2.44% | ₩21,744.48 | ₩22,055 | ₩20,845 | 335,461 |
| 2026. 04. 23. | ₩21,145 | -0.12% | ₩21,086.89 | ₩21,610 | ₩20,405 | 633,014 |
Data: FSC securities product prices (KRX). Close-based, not real-time.