Mirae Asset Tiger Phlx Us Ai Semiconductor ETF (KRX:497570)
South Korea · Delayed Price · Currency is KRW 22,570
+395 (1.78%)
At close: Sep 23, 2026
KRX:497570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22,665.00 | 22,735.00 | 21,585.00 | 22,175.00 | 22,175.00 | 1.00% | 497,889 |
| Sep 21, 2026 | 21,805.00 | 22,110.00 | 21,805.00 | 21,955.00 | 21,955.00 | 2.59% | 157,924 |
| Sep 18, 2026 | 21,205.00 | 21,420.00 | 21,130.00 | 21,400.00 | 21,400.00 | 3.01% | 419,920 |
| Sep 17, 2026 | 20,740.00 | 20,810.00 | 20,665.00 | 20,775.00 | 20,775.00 | 1.71% | 420,153 |
| Sep 16, 2026 | 20,225.00 | 20,430.00 | 20,210.00 | 20,425.00 | 20,425.00 | 1.21% | 896,594 |
| Sep 15, 2026 | 20,020.00 | 20,180.00 | 19,970.00 | 20,180.00 | 20,180.00 | -0.98% | 509,505 |
| Sep 14, 2026 | 20,575.00 | 20,660.00 | 20,350.00 | 20,380.00 | 20,380.00 | -1.97% | 349,358 |
| Sep 11, 2026 | 20,715.00 | 20,820.00 | 20,580.00 | 20,790.00 | 20,790.00 | -1.26% | 560,768 |
| Sep 10, 2026 | 21,185.00 | 21,185.00 | 20,935.00 | 21,055.00 | 21,055.00 | -0.80% | 483,554 |
| Sep 9, 2026 | 21,150.00 | 21,345.00 | 21,150.00 | 21,225.00 | 21,225.00 | 0.86% | 371,973 |
| Sep 8, 2026 | 20,915.00 | 21,225.00 | 20,910.00 | 21,045.00 | 21,045.00 | 0.55% | 540,359 |
| Sep 7, 2026 | 20,860.00 | 21,000.00 | 20,740.00 | 20,930.00 | 20,930.00 | 1.43% | 236,165 |
| Sep 4, 2026 | 20,495.00 | 20,685.00 | 20,495.00 | 20,635.00 | 20,635.00 | 0.73% | 345,252 |
| Sep 3, 2026 | 20,515.00 | 20,630.00 | 20,390.00 | 20,485.00 | 20,485.00 | 0.29% | 322,378 |
| Sep 2, 2026 | 20,620.00 | 20,695.00 | 20,410.00 | 20,425.00 | 20,425.00 | -2.81% | 291,471 |
| Sep 1, 2026 | 20,985.00 | 21,075.00 | 20,850.00 | 21,015.00 | 21,015.00 | 0.14% | 427,316 |
| Aug 31, 2026 | 21,370.00 | 21,370.00 | 20,790.00 | 20,985.00 | 20,985.00 | -2.21% | 473,123 |
| Aug 28, 2026 | 21,555.00 | 21,680.00 | 21,450.00 | 21,460.00 | 21,460.00 | -0.35% | 444,415 |
| Aug 27, 2026 | 21,660.00 | 21,720.00 | 21,380.00 | 21,535.00 | 21,535.00 | 1.63% | 713,662 |
| Aug 26, 2026 | 21,125.00 | 21,295.00 | 21,015.00 | 21,190.00 | 21,190.00 | 0.38% | 433,898 |
| Aug 25, 2026 | 20,800.00 | 21,110.00 | 20,620.00 | 21,110.00 | 21,110.00 | 0.74% | 589,704 |
| Aug 24, 2026 | 21,515.00 | 21,515.00 | 20,875.00 | 20,955.00 | 20,955.00 | -2.60% | 478,898 |
| Aug 21, 2026 | 21,520.00 | 21,525.00 | 21,350.00 | 21,515.00 | 21,515.00 | -0.62% | 694,196 |
| Aug 20, 2026 | 21,580.00 | 21,725.00 | 21,400.00 | 21,650.00 | 21,650.00 | -0.32% | 1,040,717 |
| Aug 19, 2026 | 22,145.00 | 22,145.00 | 21,680.00 | 21,720.00 | 21,720.00 | -4.25% | 469,280 |
| Aug 18, 2026 | 23,090.00 | 23,145.00 | 22,625.00 | 22,685.00 | 22,685.00 | -1.52% | 601,946 |
| Aug 14, 2026 | 23,185.00 | 23,210.00 | 22,955.00 | 23,035.00 | 23,035.00 | -0.39% | 579,396 |
| Aug 13, 2026 | 22,945.00 | 23,125.00 | 22,935.00 | 23,125.00 | 23,125.00 | 2.05% | 392,655 |
| Aug 12, 2026 | 22,555.00 | 22,660.00 | 22,440.00 | 22,660.00 | 22,660.00 | 0.76% | 597,761 |
| Aug 11, 2026 | 22,430.00 | 22,585.00 | 22,375.00 | 22,490.00 | 22,490.00 | -2.39% | 543,438 |
| Aug 10, 2026 | 22,710.00 | 23,055.00 | 22,710.00 | 23,040.00 | 23,040.00 | 1.72% | 723,428 |
| Aug 7, 2026 | 22,820.00 | 22,850.00 | 22,520.00 | 22,650.00 | 22,650.00 | 1.14% | 1,857,082 |
| Aug 6, 2026 | 22,470.00 | 22,555.00 | 22,175.00 | 22,395.00 | 22,395.00 | -1.95% | 1,398,532 |
| Aug 5, 2026 | 22,915.00 | 23,000.00 | 22,620.00 | 22,840.00 | 22,840.00 | 3.94% | 570,923 |
| Aug 4, 2026 | 21,940.00 | 21,980.00 | 21,380.00 | 21,975.00 | 21,975.00 | 1.38% | 329,511 |
| Aug 3, 2026 | 21,995.00 | 22,050.00 | 21,590.00 | 21,675.00 | 21,675.00 | -1.45% | 542,015 |
| Jul 31, 2026 | 21,900.00 | 22,230.00 | 21,580.00 | 21,995.00 | 21,995.00 | 9.67% | 1,445,050 |
| Jul 30, 2026 | 20,125.00 | 20,610.00 | 19,930.00 | 20,055.00 | 20,055.00 | -2.85% | 1,829,452 |
| Jul 29, 2026 | 21,370.00 | 21,615.00 | 20,285.00 | 20,665.00 | 20,643.00 | -3.88% | 1,631,493 |
| Jul 28, 2026 | 22,160.00 | 22,235.00 | 21,435.00 | 21,500.00 | 21,477.11 | -8.12% | 1,213,076 |
| Jul 27, 2026 | 23,340.00 | 23,405.00 | 23,035.00 | 23,400.00 | 23,375.09 | 0.26% | 1,722,978 |
| Jul 24, 2026 | 23,780.00 | 23,870.00 | 23,195.00 | 23,340.00 | 23,315.15 | -2.02% | 675,927 |
| Jul 23, 2026 | 23,910.00 | 24,135.00 | 23,580.00 | 23,820.00 | 23,794.64 | 1.90% | 611,158 |
| Jul 22, 2026 | 23,915.00 | 24,035.00 | 23,315.00 | 23,375.00 | 23,350.11 | 0.32% | 1,052,764 |
| Jul 21, 2026 | 22,710.00 | 23,330.00 | 22,630.00 | 23,300.00 | 23,275.19 | 3.05% | 826,989 |
| Jul 20, 2026 | 22,890.00 | 23,200.00 | 22,610.00 | 22,610.00 | 22,585.93 | -5.85% | 817,543 |
| Jul 16, 2026 | 24,300.00 | 24,300.00 | 23,845.00 | 24,015.00 | 23,989.43 | -3.75% | 524,972 |
| Jul 15, 2026 | 24,610.00 | 25,155.00 | 24,505.00 | 24,950.00 | 24,923.44 | 2.49% | 1,174,213 |
| Jul 14, 2026 | 23,965.00 | 24,415.00 | 23,725.00 | 24,345.00 | 24,319.08 | -0.63% | 966,237 |
| Jul 13, 2026 | 25,000.00 | 25,290.00 | 24,500.00 | 24,500.00 | 24,473.92 | -1.80% | 1,283,821 |