Price chart
Daily historical · account defaults applied
Latest close
₩50,295
Period return
+10,100 (+25.13%)
Volume
8.6K
2026-09-17O ₩51,050 H ₩51,645 L ₩49,980 C ₩50,295MA5 ₩50,694MA20 ₩50,323MA60 ₩54,316
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0005G0
- ISIN
- KR70005G0001
- Type
- ETF
- Underlying index
- FnGuide K-AI반도체 코어테크 지수
- Underlying index close
- 10,554.5
- Listed units
- 3,450,000
- Volume
- 8,624
- Trading value
- ₩437.49M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩50,295 | -1.3% | ₩50,131.71 | ₩51,645 | ₩49,980 | 8,624 |
| 2026. 09. 16. | ₩50,955 | +3.93% | ₩50,721.69 | ₩50,955 | ₩48,670 | 11,176 |
| 2026. 09. 15. | ₩49,030 | -0.97% | ₩49,157.53 | ₩50,120 | ₩48,585 | 7,483 |
| 2026. 09. 14. | ₩49,510 | -4.67% | ₩49,461.83 | ₩50,500 | ₩49,260 | 16,824 |
| 2026. 09. 10. | ₩53,680 | +1.1% | ₩53,209.75 | ₩53,680 | ₩51,680 | 23,369 |
| 2026. 09. 09. | ₩53,095 | +2.7% | ₩53,182.91 | ₩53,695 | ₩52,095 | 18,857 |
| 2026. 09. 08. | ₩51,700 | -0.93% | ₩51,953.97 | ₩53,925 | ₩51,700 | 24,736 |
| 2026. 09. 07. | ₩52,185 | +4.58% | ₩52,517.34 | ₩52,300 | ₩51,030 | 25,672 |
| 2026. 09. 03. | ₩47,910 | -3.12% | ₩48,305.66 | ₩50,110 | ₩47,260 | 14,776 |
| 2026. 09. 02. | ₩49,455 | -1.65% | ₩49,206.29 | ₩50,000 | ₩48,405 | 6,140 |
| 2026. 09. 01. | ₩50,285 | -1.42% | ₩50,303.14 | ₩51,005 | ₩49,405 | 13,571 |
| 2026. 08. 31. | ₩51,010 | +1.3% | ₩50,767.38 | ₩51,010 | ₩47,430 | 17,750 |
| 2026. 08. 27. | ₩50,765 | +1.66% | ₩50,937.76 | ₩51,500 | ₩49,935 | 13,405 |
| 2026. 08. 26. | ₩49,935 | +0.36% | ₩49,620.21 | ₩50,175 | ₩48,780 | 14,814 |
| 2026. 08. 25. | ₩49,755 | +3.02% | ₩49,485.36 | ₩49,755 | ₩45,205 | 14,510 |
| 2026. 08. 24. | ₩48,295 | -2.2% | ₩48,025.01 | ₩49,565 | ₩47,770 | 12,908 |
| 2026. 08. 20. | ₩50,180 | +5.13% | ₩50,594.58 | ₩50,810 | ₩48,345 | 29,031 |
| 2026. 08. 19. | ₩47,730 | -6.02% | ₩48,082.37 | ₩49,775 | ₩47,205 | 53,180 |
| 2026. 08. 18. | ₩50,790 | -0.84% | ₩50,493.68 | ₩53,745 | ₩50,012 | 31,869 |
| 2026. 08. 13. | ₩49,900 | +5.66% | ₩50,134.59 | ₩50,800 | ₩47,550 | 44,289 |
| 2026. 08. 12. | ₩47,225 | +3.21% | ₩47,294.11 | ₩47,930 | ₩45,630 | 24,163 |
| 2026. 08. 11. | ₩45,755 | +1.4% | ₩45,500.78 | ₩45,955 | ₩43,720 | 20,878 |
| 2026. 08. 10. | ₩45,125 | +2.92% | ₩45,051.41 | ₩45,685 | ₩44,170 | 19,590 |
| 2026. 08. 06. | ₩44,150 | -6.56% | ₩44,223.29 | ₩46,685 | ₩43,745 | 16,523 |
| 2026. 08. 05. | ₩47,250 | +6.68% | ₩47,113.01 | ₩48,045 | ₩46,150 | 25,803 |
| 2026. 08. 04. | ₩44,290 | +2.27% | ₩44,363.6 | ₩45,235 | ₩41,800 | 41,886 |
| 2026. 08. 03. | ₩43,305 | -6.17% | ₩43,612.51 | ₩45,085 | ₩43,065 | 37,438 |
| 2026. 07. 30. | ₩35,915 | -4.37% | ₩35,845 | ₩39,670 | ₩35,495 | 89,784 |
| 2026. 07. 29. | ₩37,565 | -7.73% | ₩37,821.54 | ₩42,490 | ₩34,235 | 160,467 |
| 2026. 07. 28. | ₩40,710 | -15.1% | ₩41,000.8 | ₩44,600 | ₩40,710 | 49,973 |
| 2026. 07. 27. | ₩47,950 | +1.4% | ₩47,794.58 | ₩48,705 | ₩46,005 | 18,813 |
| 2026. 07. 23. | ₩50,685 | +3.77% | ₩51,033.21 | ₩51,475 | ₩49,110 | 16,240 |
| 2026. 07. 22. | ₩48,845 | -0.89% | ₩49,066.69 | ₩52,920 | ₩48,845 | 31,881 |
| 2026. 07. 21. | ₩49,285 | +3.29% | ₩49,070.55 | ₩49,785 | ₩46,540 | 25,359 |
| 2026. 07. 20. | ₩47,715 | -4.7% | ₩47,422.35 | ₩50,290 | ₩46,960 | 61,808 |
| 2026. 07. 15. | ₩55,285 | +11.8% | ₩55,095.57 | ₩55,855 | ₩53,045 | 57,714 |
| 2026. 07. 14. | ₩49,450 | +1.55% | ₩49,553.79 | ₩50,650 | ₩45,715 | 111,760 |
| 2026. 07. 13. | ₩48,695 | -12.58% | ₩49,077.25 | ₩55,720 | ₩48,000 | 73,474 |
| 2026. 07. 09. | ₩53,105 | +3.3% | ₩53,290.32 | ₩54,930 | ₩50,935 | 64,505 |
| 2026. 07. 08. | ₩51,410 | -6.65% | ₩51,564.34 | ₩56,330 | ₩51,220 | 172,210 |
| 2026. 07. 07. | ₩55,070 | -7.41% | ₩55,461.7 | ₩59,110 | ₩53,585 | 50,900 |
| 2026. 07. 06. | ₩59,475 | -4.01% | ₩59,444.29 | ₩62,515 | ₩57,600 | 45,289 |
| 2026. 07. 02. | ₩58,175 | -12.9% | ₩58,536.79 | ₩62,915 | ₩57,850 | 97,778 |
| 2026. 07. 01. | ₩66,790 | -0.47% | ₩66,506.52 | ₩68,535 | ₩65,115 | 56,492 |
| 2026. 06. 30. | ₩67,105 | +2.8% | ₩67,228.61 | ₩68,300 | ₩64,360 | 47,931 |
| 2026. 06. 29. | ₩65,280 | -0.03% | ₩64,980.39 | ₩66,045 | ₩63,065 | 54,652 |
| 2026. 06. 25. | ₩68,385 | +4.93% | ₩68,419.15 | ₩69,350 | ₩67,415 | 63,717 |
| 2026. 06. 24. | ₩65,175 | +2.11% | ₩65,004.99 | ₩66,670 | ₩62,040 | 87,342 |
| 2026. 06. 23. | ₩63,830 | -11.16% | ₩63,521.82 | ₩71,415 | ₩63,415 | 119,129 |
| 2026. 06. 22. | ₩71,850 | +1.4% | ₩71,746.82 | ₩72,200 | ₩69,055 | 142,484 |
| 2026. 06. 18. | ₩70,900 | +3.65% | ₩71,096.95 | ₩71,150 | ₩68,450 | 158,086 |
| 2026. 06. 17. | ₩68,400 | +0.74% | ₩68,782.86 | ₩68,485 | ₩66,350 | 148,290 |
| 2026. 06. 16. | ₩67,900 | +0.01% | ₩68,139.53 | ₩69,875 | ₩66,600 | 172,325 |
| 2026. 06. 15. | ₩67,895 | +2.87% | ₩67,861.59 | ₩69,390 | ₩67,100 | 158,015 |
| 2026. 06. 11. | ₩64,135 | +0.34% | ₩64,745.92 | ₩65,840 | ₩59,000 | 104,684 |
| 2026. 06. 10. | ₩63,915 | -6.49% | ₩63,860.17 | ₩67,200 | ₩62,055 | 101,324 |
| 2026. 06. 09. | ₩68,350 | +12.57% | ₩68,376.02 | ₩68,365 | ₩61,860 | 211,778 |
| 2026. 06. 08. | ₩60,720 | -8.27% | ₩60,992.82 | ₩64,575 | ₩57,975 | 203,000 |
| 2026. 06. 04. | ₩69,075 | -3.56% | ₩69,493.6 | ₩71,340 | ₩69,045 | 183,370 |
| 2026. 06. 01. | ₩76,370 | +1.52% | ₩75,972.94 | ₩77,900 | ₩74,100 | 367,491 |
Data: FSC securities product prices (KRX). Close-based, not real-time.