Price chart
Daily historical · account defaults applied
Latest close
₩20,280
Period return
-1,020 (-4.79%)
Volume
142.2K
2026-09-17O ₩20,285 H ₩20,570 L ₩20,180 C ₩20,280MA5 ₩20,123MA20 ₩19,627MA60 ₩19,812
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0101N0
- ISIN
- KR70101N0005
- Type
- ETF
- Underlying index
- KRX-Akros AI 전력인프라 지수
- Underlying index close
- 12,307.94
- Listed units
- 31,450,000
- Volume
- 142,185
- Trading value
- ₩2.9B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩20,280 | +0.57% | ₩20,333.06 | ₩20,570 | ₩20,180 | 142,185 |
| 2026. 09. 16. | ₩20,165 | +1.87% | ₩20,141.25 | ₩20,395 | ₩19,960 | 309,937 |
| 2026. 09. 15. | ₩19,795 | -0.35% | ₩19,774.06 | ₩20,100 | ₩19,435 | 218,517 |
| 2026. 09. 14. | ₩19,865 | -2.55% | ₩19,944.96 | ₩20,260 | ₩19,670 | 153,236 |
| 2026. 09. 10. | ₩20,510 | -1.63% | ₩20,484.63 | ₩20,640 | ₩19,890 | 300,464 |
| 2026. 09. 09. | ₩20,850 | +6.32% | ₩20,894.48 | ₩21,045 | ₩20,110 | 611,981 |
| 2026. 09. 08. | ₩19,610 | -2.19% | ₩19,636.29 | ₩20,300 | ₩19,610 | 243,653 |
| 2026. 09. 07. | ₩20,050 | +5.64% | ₩20,027.65 | ₩20,125 | ₩19,315 | 242,473 |
| 2026. 09. 03. | ₩18,535 | +1.04% | ₩18,512.67 | ₩18,865 | ₩18,110 | 196,884 |
| 2026. 09. 02. | ₩18,345 | -6.26% | ₩18,462.29 | ₩19,125 | ₩18,345 | 164,569 |
| 2026. 09. 01. | ₩19,570 | -1.71% | ₩19,557.77 | ₩19,915 | ₩19,250 | 196,924 |
| 2026. 08. 31. | ₩19,910 | -2.97% | ₩19,933.17 | ₩20,290 | ₩19,535 | 358,732 |
| 2026. 08. 27. | ₩20,645 | +7.41% | ₩20,690.08 | ₩20,675 | ₩19,710 | 452,022 |
| 2026. 08. 26. | ₩19,220 | +1.77% | ₩19,304.83 | ₩19,395 | ₩18,780 | 324,202 |
| 2026. 08. 25. | ₩18,885 | +2.64% | ₩18,862.52 | ₩18,885 | ₩17,395 | 255,980 |
| 2026. 08. 24. | ₩18,400 | +1.41% | ₩18,419.17 | ₩18,640 | ₩18,070 | 204,459 |
| 2026. 08. 20. | ₩19,190 | -0.34% | ₩19,215.29 | ₩19,515 | ₩19,045 | 233,777 |
| 2026. 08. 19. | ₩19,255 | -0.64% | ₩19,301.51 | ₩19,665 | ₩18,170 | 520,274 |
| 2026. 08. 18. | ₩19,380 | -2.39% | ₩19,391.6 | ₩20,245 | ₩19,105 | 491,563 |
| 2026. 08. 13. | ₩20,070 | +2.24% | ₩19,990.65 | ₩20,570 | ₩19,735 | 288,142 |
| 2026. 08. 12. | ₩19,630 | +3.45% | ₩19,602.95 | ₩19,685 | ₩19,235 | 346,424 |
| 2026. 08. 11. | ₩18,975 | -1.76% | ₩18,941.86 | ₩19,245 | ₩18,815 | 243,488 |
| 2026. 08. 10. | ₩19,315 | +6.16% | ₩19,257.27 | ₩19,315 | ₩18,470 | 350,666 |
| 2026. 08. 06. | ₩18,465 | -2.79% | ₩18,401.07 | ₩19,120 | ₩18,030 | 374,778 |
| 2026. 08. 05. | ₩18,995 | +7.01% | ₩18,974.23 | ₩19,025 | ₩18,190 | 409,333 |
| 2026. 08. 04. | ₩17,750 | +8.03% | ₩17,722.83 | ₩17,770 | ₩16,885 | 498,043 |
| 2026. 08. 03. | ₩16,430 | +1.55% | ₩16,396.28 | ₩16,800 | ₩15,650 | 448,162 |
| 2026. 07. 30. | ₩13,720 | -2.97% | ₩13,657.51 | ₩14,625 | ₩13,500 | 1,070,480 |
| 2026. 07. 29. | ₩14,140 | -12.17% | ₩14,185.53 | ₩16,285 | ₩13,285 | 1,482,747 |
| 2026. 07. 28. | ₩16,100 | -11.42% | ₩16,049.36 | ₩17,300 | ₩15,835 | 802,438 |
| 2026. 07. 27. | ₩18,175 | -3.86% | ₩18,122.84 | ₩19,250 | ₩17,785 | 590,598 |
| 2026. 07. 23. | ₩20,250 | +12.53% | ₩20,246.18 | ₩20,250 | ₩18,205 | 360,931 |
| 2026. 07. 22. | ₩17,995 | +3.66% | ₩17,990.89 | ₩18,985 | ₩17,800 | 402,463 |
| 2026. 07. 21. | ₩17,360 | +2.24% | ₩17,433.47 | ₩17,535 | ₩16,555 | 528,994 |
| 2026. 07. 20. | ₩16,980 | -5.67% | ₩16,935.38 | ₩17,815 | ₩16,840 | 546,493 |
| 2026. 07. 15. | ₩19,205 | +5.32% | ₩19,169.22 | ₩19,225 | ₩18,490 | 383,018 |
| 2026. 07. 14. | ₩18,235 | -2.25% | ₩18,227.91 | ₩18,830 | ₩17,225 | 612,652 |
| 2026. 07. 13. | ₩18,655 | -6.54% | ₩18,697.55 | ₩20,350 | ₩18,375 | 905,023 |
| 2026. 07. 09. | ₩18,405 | -0.62% | ₩18,624.45 | ₩19,290 | ₩17,730 | 839,227 |
| 2026. 07. 08. | ₩18,520 | -8.5% | ₩18,664.79 | ₩19,565 | ₩18,250 | 679,050 |
| 2026. 07. 07. | ₩20,240 | -6.81% | ₩20,321.62 | ₩21,320 | ₩19,615 | 651,651 |
| 2026. 07. 06. | ₩21,720 | -2.49% | ₩21,660.97 | ₩22,350 | ₩21,010 | 677,800 |
| 2026. 07. 02. | ₩22,755 | -5.07% | ₩22,676.22 | ₩24,250 | ₩22,390 | 1,983,698 |
| 2026. 07. 01. | ₩23,970 | +10.97% | ₩24,091.98 | ₩24,240 | ₩22,500 | 1,962,328 |
| 2026. 06. 30. | ₩21,600 | +5.83% | ₩21,553.34 | ₩21,955 | ₩20,660 | 970,270 |
| 2026. 06. 29. | ₩20,410 | +8.39% | ₩20,421.11 | ₩20,495 | ₩19,080 | 557,101 |
| 2026. 06. 25. | ₩19,805 | -2.22% | ₩19,801.14 | ₩20,785 | ₩19,685 | 642,976 |
| 2026. 06. 24. | ₩20,255 | -2.15% | ₩20,167.27 | ₩20,675 | ₩19,585 | 701,941 |
| 2026. 06. 23. | ₩20,700 | -5.91% | ₩20,569.42 | ₩22,840 | ₩20,530 | 1,207,101 |
| 2026. 06. 22. | ₩22,000 | -2.44% | ₩21,962.13 | ₩22,545 | ₩21,595 | 767,824 |
| 2026. 06. 18. | ₩23,200 | -3.29% | ₩23,188.88 | ₩24,940 | ₩22,960 | 919,552 |
| 2026. 06. 17. | ₩23,990 | +4.3% | ₩23,677.29 | ₩24,325 | ₩22,600 | 825,555 |
| 2026. 06. 16. | ₩23,000 | -0.22% | ₩22,923.17 | ₩23,500 | ₩22,685 | 616,319 |
| 2026. 06. 15. | ₩23,050 | +7.71% | ₩22,942.72 | ₩23,175 | ₩22,200 | 570,350 |
| 2026. 06. 11. | ₩21,600 | +0.65% | ₩21,484.1 | ₩21,600 | ₩20,325 | 442,253 |
| 2026. 06. 10. | ₩21,460 | -0.39% | ₩21,431.61 | ₩22,195 | ₩20,815 | 533,691 |
| 2026. 06. 09. | ₩21,545 | +7.14% | ₩21,541.07 | ₩21,685 | ₩20,425 | 733,278 |
| 2026. 06. 08. | ₩20,110 | -7.52% | ₩20,219.13 | ₩20,870 | ₩19,510 | 733,646 |
| 2026. 06. 04. | ₩22,780 | -2.57% | ₩22,812.38 | ₩23,415 | ₩22,670 | 743,129 |
| 2026. 06. 01. | ₩24,710 | +2.96% | ₩24,721.91 | ₩25,350 | ₩23,790 | 1,595,640 |
Data: FSC securities product prices (KRX). Close-based, not real-time.