Price chart
Daily historical · account defaults applied
Latest close
₩14,200
Period return
-1,865 (-11.61%)
Volume
34.1K
2026-09-17O ₩14,340 H ₩14,460 L ₩14,130 C ₩14,200MA5 ₩14,308MA20 ₩14,486MA60 ₩16,116
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0151P0
- ISIN
- KR70151P0002
- Type
- ETF
- Underlying index
- KAP 코리아전략산업지수
- Underlying index close
- 4,671.09
- Listed units
- 9,900,000
- Volume
- 34,075
- Trading value
- ₩484.85M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,200 | -0.53% | ₩14,183 | ₩14,460 | ₩14,130 | 34,075 |
| 2026. 09. 16. | ₩14,275 | +2.85% | ₩14,262.61 | ₩14,275 | ₩13,855 | 53,342 |
| 2026. 09. 15. | ₩13,880 | -0.82% | ₩13,911.04 | ₩14,145 | ₩13,795 | 43,923 |
| 2026. 09. 14. | ₩13,995 | -4.67% | ₩14,022.69 | ₩14,300 | ₩13,980 | 96,777 |
| 2026. 09. 10. | ₩15,190 | +0.33% | ₩15,092.53 | ₩15,200 | ₩14,780 | 69,660 |
| 2026. 09. 09. | ₩15,140 | +2.4% | ₩15,169 | ₩15,340 | ₩14,855 | 73,722 |
| 2026. 09. 08. | ₩14,785 | -1.3% | ₩14,837.59 | ₩15,395 | ₩14,785 | 94,587 |
| 2026. 09. 07. | ₩14,980 | +5.46% | ₩15,016.33 | ₩14,980 | ₩14,680 | 106,119 |
| 2026. 09. 03. | ₩13,810 | -0.54% | ₩13,751.22 | ₩14,090 | ₩13,435 | 125,253 |
| 2026. 09. 02. | ₩13,885 | -4.01% | ₩13,860.3 | ₩14,130 | ₩13,830 | 73,882 |
| 2026. 09. 01. | ₩14,465 | -0.38% | ₩14,450.09 | ₩14,520 | ₩14,165 | 180,840 |
| 2026. 08. 31. | ₩14,520 | +0% | ₩14,494.09 | ₩14,520 | ₩13,780 | 149,137 |
| 2026. 08. 27. | ₩14,820 | +2.49% | ₩14,809.19 | ₩14,975 | ₩14,515 | 125,311 |
| 2026. 08. 26. | ₩14,460 | +0.38% | ₩14,418.26 | ₩14,645 | ₩14,220 | 123,592 |
| 2026. 08. 25. | ₩14,405 | +0.91% | ₩14,378.71 | ₩14,405 | ₩13,460 | 138,881 |
| 2026. 08. 24. | ₩14,275 | -3.48% | ₩14,233.85 | ₩14,730 | ₩14,145 | 119,080 |
| 2026. 08. 20. | ₩14,880 | +6.13% | ₩14,843.7 | ₩14,950 | ₩14,225 | 212,674 |
| 2026. 08. 19. | ₩14,020 | -5.94% | ₩14,049.7 | ₩14,465 | ₩13,800 | 310,422 |
| 2026. 08. 18. | ₩14,905 | -1.39% | ₩14,950.18 | ₩15,890 | ₩14,750 | 278,991 |
| 2026. 08. 13. | ₩14,830 | +4.07% | ₩14,869.63 | ₩15,090 | ₩14,700 | 89,560 |
| 2026. 08. 12. | ₩14,250 | +3.49% | ₩14,279.38 | ₩14,485 | ₩13,835 | 117,874 |
| 2026. 08. 11. | ₩13,770 | +0.84% | ₩13,734.28 | ₩13,840 | ₩13,295 | 196,301 |
| 2026. 08. 10. | ₩13,655 | +3.17% | ₩13,618.53 | ₩13,825 | ₩13,390 | 177,019 |
| 2026. 08. 06. | ₩13,360 | -6.96% | ₩13,417.89 | ₩14,190 | ₩13,300 | 270,553 |
| 2026. 08. 05. | ₩14,360 | +5.16% | ₩14,320.71 | ₩14,600 | ₩14,105 | 203,973 |
| 2026. 08. 04. | ₩13,655 | +2.52% | ₩13,648.57 | ₩13,850 | ₩12,915 | 597,763 |
| 2026. 08. 03. | ₩13,320 | -6% | ₩13,364.81 | ₩13,730 | ₩13,220 | 463,536 |
| 2026. 07. 30. | ₩11,200 | -4.8% | ₩11,151.16 | ₩12,300 | ₩11,010 | 1,459,132 |
| 2026. 07. 29. | ₩11,795 | -6.83% | ₩11,739.73 | ₩13,180 | ₩10,715 | 1,274,182 |
| 2026. 07. 28. | ₩12,660 | -13.7% | ₩12,669.91 | ₩13,665 | ₩12,595 | 499,509 |
| 2026. 07. 27. | ₩14,670 | +1.24% | ₩14,642.29 | ₩14,920 | ₩14,120 | 311,150 |
| 2026. 07. 23. | ₩15,670 | +4.47% | ₩15,750.98 | ₩15,745 | ₩15,150 | 218,381 |
| 2026. 07. 22. | ₩15,000 | -0.66% | ₩15,062.98 | ₩16,100 | ₩15,000 | 283,280 |
| 2026. 07. 21. | ₩15,100 | +2.9% | ₩15,102.85 | ₩15,325 | ₩14,395 | 472,390 |
| 2026. 07. 20. | ₩14,675 | -6.41% | ₩14,626.53 | ₩15,535 | ₩14,475 | 1,214,243 |
| 2026. 07. 15. | ₩16,990 | +6.39% | ₩16,984.07 | ₩17,215 | ₩16,630 | 489,447 |
| 2026. 07. 14. | ₩15,970 | +2.97% | ₩16,034.66 | ₩16,065 | ₩14,645 | 1,100,276 |
| 2026. 07. 13. | ₩15,510 | -9.59% | ₩15,457.37 | ₩17,390 | ₩15,420 | 919,290 |
| 2026. 07. 09. | ₩16,380 | +2.12% | ₩16,338.3 | ₩16,860 | ₩15,690 | 552,071 |
| 2026. 07. 08. | ₩16,040 | -6.25% | ₩16,078.97 | ₩17,365 | ₩15,940 | 861,450 |
| 2026. 07. 07. | ₩17,110 | -6.91% | ₩17,169.58 | ₩18,145 | ₩16,510 | 500,350 |
| 2026. 07. 06. | ₩18,380 | -2.31% | ₩18,344.26 | ₩19,065 | ₩17,675 | 878,256 |
| 2026. 07. 02. | ₩18,200 | -9.52% | ₩17,890.38 | ₩19,165 | ₩17,775 | 652,244 |
| 2026. 07. 01. | ₩20,115 | -0.22% | ₩20,017.37 | ₩20,570 | ₩19,570 | 420,345 |
| 2026. 06. 30. | ₩20,160 | +3.31% | ₩20,089.49 | ₩20,480 | ₩19,365 | 436,792 |
| 2026. 06. 29. | ₩19,515 | -0.94% | ₩19,423.62 | ₩19,780 | ₩18,870 | 536,690 |
| 2026. 06. 25. | ₩20,615 | +5.02% | ₩20,524.08 | ₩20,870 | ₩20,235 | 363,666 |
| 2026. 06. 24. | ₩19,630 | +2.75% | ₩19,588.57 | ₩19,855 | ₩18,610 | 1,114,126 |
| 2026. 06. 23. | ₩19,105 | -10.52% | ₩19,009.79 | ₩21,350 | ₩18,935 | 592,077 |
| 2026. 06. 22. | ₩21,350 | +1.45% | ₩21,322.9 | ₩21,550 | ₩20,550 | 330,049 |
| 2026. 06. 18. | ₩21,175 | +2.42% | ₩21,133.98 | ₩21,200 | ₩20,655 | 800,167 |
| 2026. 06. 17. | ₩20,675 | +1.05% | ₩20,718.3 | ₩20,680 | ₩20,120 | 484,382 |
| 2026. 06. 16. | ₩20,460 | +1.29% | ₩20,505.92 | ₩20,565 | ₩19,985 | 328,738 |
| 2026. 06. 15. | ₩20,200 | +4.69% | ₩20,171.95 | ₩20,330 | ₩19,945 | 273,028 |
| 2026. 06. 11. | ₩18,320 | +1.13% | ₩18,339.14 | ₩18,440 | ₩17,320 | 256,914 |
| 2026. 06. 10. | ₩18,115 | -2.92% | ₩18,111.04 | ₩18,720 | ₩17,625 | 389,404 |
| 2026. 06. 09. | ₩18,660 | +9.44% | ₩18,745.12 | ₩18,770 | ₩17,470 | 349,653 |
| 2026. 06. 08. | ₩17,050 | -9.5% | ₩17,106.17 | ₩17,970 | ₩16,840 | 488,424 |
| 2026. 06. 04. | ₩19,945 | -0.55% | ₩19,989.34 | ₩20,285 | ₩19,680 | 482,204 |
| 2026. 06. 01. | ₩20,400 | +3.61% | ₩20,364.02 | ₩20,530 | ₩19,675 | 1,028,470 |
Data: FSC securities product prices (KRX). Close-based, not real-time.