Stock listing
KRX:0225V0 SAMSUNG KODEX US CPU Semiconductor TOP10 ETF 주가
Follow SAMSUNG KODEX US CPU Semiconductor TOP10 ETF into a list and get an email when it puts out news.
Share price · KRX:0225V0
₩7,945.00 KRW -770.00 (-8.8%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₩7,910.00 – ₩8,115.00 KRWNov 3, 2026
- Volume
- 260,396 sharesNov 3, 2026
- Traded on an average day
- ₩3.64B KRWMedian day 201,859 shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · KRX:0225V0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,945.00 | -770.00 | -8.8% | ₩8,010.00 | ₩8,115.00 | ₩7,910.00 | 260,396 | |
| ₩8,715.00 | -440.00 | -4.8% | ₩8,645.00 | ₩8,765.00 | ₩8,550.00 | 290,763 | |
| ₩9,155.00 | -790.00 | -7.9% | ₩9,015.00 | ₩9,155.00 | ₩8,825.00 | 413,333 | |
| ₩9,945.00 | -240.00 | -2.4% | ₩10,055.00 | ₩10,080.00 | ₩9,745.00 | 212,103 | |
| ₩10,185.00 | +755.00 | +8.0% | ₩9,910.00 | ₩10,210.00 | ₩9,910.00 | 113,941 | |
| ₩9,430.00 | +315.00 | +3.5% | ₩9,650.00 | ₩9,675.00 | ₩9,420.00 | 44,177 | |
| ₩9,115.00 | -140.00 | -1.5% | ₩9,220.00 | ₩9,285.00 | ₩9,075.00 | 93,789 | |
| ₩9,255.00 | -205.00 | -2.2% | ₩8,975.00 | ₩9,260.00 | ₩8,905.00 | 118,064 | |
| ₩9,460.00 | -395.00 | -4.0% | ₩9,700.00 | ₩9,735.00 | ₩9,420.00 | 176,752 | |
| ₩9,855.00 | +325.00 | +3.4% | ₩9,890.00 | ₩9,990.00 | ₩9,805.00 | 91,013 | |
| ₩9,530.00 | -325.00 | -3.3% | ₩9,765.00 | ₩9,765.00 | ₩9,485.00 | 187,194 | |
| ₩9,855.00 | -270.00 | -2.7% | ₩9,820.00 | ₩9,860.00 | ₩9,640.00 | 193,792 | |
| ₩10,125.00 | +75.00 | +0.7% | ₩10,150.00 | ₩10,360.00 | ₩10,035.00 | 194,452 | |
| ₩10,050.00 | -770.00 | -7.1% | ₩10,060.00 | ₩10,315.00 | ₩9,995.00 | 366,070 | |
| ₩10,820.00 | +190.00 | +1.8% | ₩10,895.00 | ₩11,050.00 | ₩10,765.00 | 297,616 | |
| ₩10,630.00 | -410.00 | -3.7% | ₩10,605.00 | ₩10,710.00 | ₩10,490.00 | 616,880 | |
| ₩11,040.00 | -680.00 | -5.8% | ₩11,200.00 | ₩11,200.00 | ₩11,040.00 | 420,741 | |
| ₩11,720.00 | -355.00 | -2.9% | ₩11,890.00 | ₩11,925.00 | ₩11,720.00 | 946,479 | |
| ₩12,075.00 | +45.00 | +0.4% | ₩12,030.00 | ₩12,075.00 | ₩11,900.00 | 425,188 | |
| ₩12,030.00 | +30.00 | +0.3% | ₩12,000.00 | ₩12,070.00 | ₩11,955.00 | 564,928 | |
| ₩12,000.00 | -355.00 | -2.9% | ₩12,105.00 | ₩12,215.00 | ₩12,000.00 | 717,473 | |
| ₩12,355.00 | +600.00 | +5.1% | ₩11,975.00 | ₩12,360.00 | ₩11,865.00 | 635,414 | |
| ₩11,755.00 | +30.00 | +0.3% | ₩11,800.00 | ₩11,885.00 | ₩11,725.00 | 315,793 | |
| ₩11,725.00 | -330.00 | -2.7% | ₩11,785.00 | ₩11,870.00 | ₩11,580.00 | 603,733 | |
| ₩12,055.00 | -510.00 | -4.1% | ₩12,425.00 | ₩12,510.00 | ₩12,010.00 | 829,172 | |
| ₩12,565.00 | +345.00 | +2.8% | ₩12,590.00 | ₩12,590.00 | ₩12,405.00 | 1,237,967 | |
| ₩12,220.00 | +665.00 | +5.8% | ₩12,655.00 | ₩12,670.00 | ₩12,125.00 | 1,112,847 | |
| ₩11,555.00 | +325.00 | +2.9% | ₩11,355.00 | ₩11,590.00 | ₩11,355.00 | 208,960 | |
| ₩11,230.00 | +775.00 | +7.4% | ₩11,020.00 | ₩11,230.00 | ₩10,975.00 | 323,064 | |
| ₩10,455.00 | +210.00 | +2.0% | ₩10,500.00 | ₩10,535.00 | ₩10,430.00 | 208,095 | |
| ₩10,245.00 | +325.00 | +3.3% | ₩10,000.00 | ₩10,260.00 | ₩10,000.00 | 72,720 | |
| ₩9,920.00 | -110.00 | -1.1% | ₩9,915.00 | ₩9,965.00 | ₩9,810.00 | 44,933 | |
| ₩10,030.00 | -170.00 | -1.7% | ₩10,165.00 | ₩10,165.00 | ₩9,985.00 | 99,829 | |
| ₩10,200.00 | -240.00 | -2.3% | ₩10,160.00 | ₩10,205.00 | ₩10,035.00 | 49,025 | |
| ₩10,440.00 | +85.00 | +0.8% | ₩10,450.00 | ₩10,560.00 | ₩10,350.00 | 30,766 | |
| ₩10,355.00 | +345.00 | +3.4% | ₩10,345.00 | ₩10,425.00 | ₩10,265.00 | 153,029 | |
| ₩10,010.00 | +175.00 | +1.8% | ₩9,890.00 | ₩10,145.00 | ₩9,875.00 | 201,859 | |
| ₩9,835.00 | +220.00 | +2.3% | ₩9,820.00 | ₩9,895.00 | ₩9,755.00 | 22,949 | |
| ₩9,615.00 | +190.00 | +2.0% | ₩9,495.00 | ₩9,620.00 | ₩9,495.00 | 166,759 | |
| ₩9,425.00 | +45.00 | +0.5% | ₩9,525.00 | ₩9,525.00 | ₩9,340.00 | 53,327 | |
| ₩9,380.00 | -310.00 | -3.2% | ₩9,500.00 | ₩9,540.00 | ₩9,365.00 | 94,093 | |
| ₩9,690.00 | -35.00 | -0.4% | ₩9,725.00 | ₩9,740.00 | ₩9,625.00 | 83,467 | |
| ₩9,725.00 | -165.00 | -1.7% | ₩9,610.00 | ₩9,735.00 | ₩9,530.00 | 147,750 | |
| ₩9,890.00 | -260.00 | -2.6% | ₩10,000.00 | ₩10,010.00 | ₩9,855.00 | 27,119 | |
| ₩10,150.00 | +305.00 | +3.1% | ₩10,115.00 | ₩10,215.00 | ₩10,027.00 | 371,103 | |
| ₩9,845.00 | +55.00 | +0.6% | ₩9,855.00 | ₩9,880.00 | ₩9,745.00 | 48,896 | |
| ₩9,790.00 | +70.00 | +0.7% | ₩9,630.00 | ₩9,800.00 | ₩9,495.00 | 357,839 | |
| ₩9,720.00 | -370.00 | -3.7% | ₩10,015.00 | ₩10,015.00 | ₩9,640.00 | 129,585 | |
| ₩10,090.00 | -105.00 | -1.0% | ₩10,130.00 | ₩10,130.00 | ₩10,035.00 | 47,151 | |
| ₩10,195.00 | +90.00 | +0.9% | ₩10,105.00 | ₩10,220.00 | ₩10,045.00 | 109,561 | |
| ₩10,105.00 | -695.00 | -6.4% | ₩10,385.00 | ₩10,385.00 | ₩10,040.00 | 81,396 | |
| ₩10,800.00 | -230.00 | -2.1% | ₩11,140.00 | ₩11,180.00 | ₩10,730.00 | 341,093 | |
| ₩11,030.00 | +130.00 | +1.2% | ₩11,005.00 | ₩11,195.00 | ₩10,965.00 | 496,192 | |
| ₩10,900.00 | +195.00 | +1.8% | ₩10,800.00 | ₩10,920.00 | ₩10,780.00 | 138,854 | |
| ₩10,705.00 | +110.00 | +1.0% | ₩10,650.00 | ₩10,730.00 | ₩10,575.00 | 189,427 | |
| ₩10,595.00 | -490.00 | -4.4% | ₩10,490.00 | ₩10,640.00 | ₩10,480.00 | 118,540 | |
| ₩11,085.00 | +110.00 | +1.0% | ₩11,305.00 | ₩11,305.00 | ₩10,935.00 | 247,483 | |
| ₩10,975.00 | +305.00 | +2.9% | ₩10,970.00 | ₩11,050.00 | ₩10,875.00 | 460,215 | |
| ₩10,670.00 | -290.00 | -2.6% | ₩10,710.00 | ₩10,810.00 | ₩10,510.00 | 212,324 | |
| ₩10,960.00 | +660.00 | +6.4% | ₩11,020.00 | ₩11,045.00 | ₩10,735.00 | 706,553 | |
| ₩10,300.00 | — | — | ₩10,130.00 | ₩10,310.00 | ₩9,945.00 | 2,765,199 |
- Ticker
- KRX:0225V0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
SAMSUNG KODEX US CPU Semiconductor TOP10 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SAMSUNG KODEX US CPU Semiconductor TOP10 ETF.