Price chart
Daily historical · account defaults applied
Latest close
₩10,170
Period return
-825 (-7.50%)
Volume
1.0M
2026-09-17O ₩10,385 H ₩10,525 L ₩10,170 C ₩10,170MA5 ₩10,279MA20 ₩10,353MA60 ₩11,770
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0182R0
- ISIN
- KR70182R0003
- Type
- ETF
- Underlying index
- NICE K반도체 TOP2 MAX+ 지수
- Underlying index close
- 8,130.92
- Listed units
- 31,650,000
- Volume
- 1,025,949
- Trading value
- ₩10.58B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,170 | -1.26% | ₩10,203.06 | ₩10,525 | ₩10,170 | 1,025,949 |
| 2026. 09. 16. | ₩10,300 | +3.31% | ₩10,333.16 | ₩10,315 | ₩9,955 | 1,644,126 |
| 2026. 09. 15. | ₩9,970 | -0.8% | ₩10,005.75 | ₩10,195 | ₩9,920 | 1,251,869 |
| 2026. 09. 14. | ₩10,050 | -5.46% | ₩10,068.46 | ₩10,285 | ₩10,030 | 1,521,324 |
| 2026. 09. 10. | ₩10,905 | -0.41% | ₩10,944.65 | ₩11,020 | ₩10,630 | 1,328,638 |
| 2026. 09. 09. | ₩10,950 | +2.34% | ₩10,952.12 | ₩11,105 | ₩10,770 | 1,492,409 |
| 2026. 09. 08. | ₩10,700 | -1.02% | ₩10,756.14 | ₩11,235 | ₩10,700 | 2,131,900 |
| 2026. 09. 07. | ₩10,810 | +5.51% | ₩10,856.58 | ₩10,815 | ₩10,575 | 1,716,178 |
| 2026. 09. 03. | ₩9,815 | -1.65% | ₩9,837.73 | ₩10,170 | ₩9,565 | 2,050,456 |
| 2026. 09. 02. | ₩9,980 | -4.13% | ₩9,971.14 | ₩10,225 | ₩9,955 | 1,364,667 |
| 2026. 09. 01. | ₩10,410 | +0.05% | ₩10,424.34 | ₩10,495 | ₩10,140 | 2,097,598 |
| 2026. 08. 31. | ₩10,405 | +1.27% | ₩10,399.45 | ₩10,405 | ₩9,745 | 2,023,401 |
| 2026. 08. 27. | ₩10,455 | +2.15% | ₩10,499.29 | ₩10,705 | ₩10,305 | 2,151,945 |
| 2026. 08. 26. | ₩10,235 | -0.39% | ₩10,266.3 | ₩10,440 | ₩10,035 | 2,052,207 |
| 2026. 08. 25. | ₩10,275 | +0.83% | ₩10,257.98 | ₩10,275 | ₩9,540 | 2,814,709 |
| 2026. 08. 24. | ₩10,190 | -4.09% | ₩10,163.35 | ₩10,625 | ₩10,115 | 2,088,890 |
| 2026. 08. 20. | ₩10,615 | +8.54% | ₩10,594.32 | ₩10,645 | ₩9,940 | 4,292,887 |
| 2026. 08. 19. | ₩9,780 | -7.39% | ₩9,794.65 | ₩10,110 | ₩9,710 | 4,400,717 |
| 2026. 08. 18. | ₩10,560 | -2.49% | ₩10,618.5 | ₩11,505 | ₩10,470 | 4,828,858 |
| 2026. 08. 13. | ₩10,490 | +7.2% | ₩10,545.41 | ₩10,760 | ₩10,280 | 2,652,875 |
| 2026. 08. 12. | ₩9,785 | +5.5% | ₩9,829.16 | ₩10,005 | ₩9,365 | 3,127,882 |
| 2026. 08. 11. | ₩9,275 | +1.53% | ₩9,237.35 | ₩9,380 | ₩8,850 | 2,333,969 |
| 2026. 08. 10. | ₩9,135 | +0.38% | ₩9,135.09 | ₩9,465 | ₩9,010 | 2,152,918 |
| 2026. 08. 06. | ₩9,150 | -9.63% | ₩9,204.94 | ₩9,865 | ₩9,150 | 2,891,448 |
| 2026. 08. 05. | ₩10,125 | +6.02% | ₩10,139.31 | ₩10,350 | ₩9,960 | 2,281,030 |
| 2026. 08. 04. | ₩9,550 | +1.22% | ₩9,550.92 | ₩9,850 | ₩9,015 | 3,916,836 |
| 2026. 08. 03. | ₩9,435 | -5.84% | ₩9,442.78 | ₩9,850 | ₩9,340 | 3,608,546 |
| 2026. 07. 30. | ₩7,710 | -6.03% | ₩7,728.85 | ₩8,595 | ₩7,635 | 7,316,209 |
| 2026. 07. 29. | ₩8,205 | -8.78% | ₩8,207.44 | ₩9,305 | ₩7,395 | 9,085,264 |
| 2026. 07. 28. | ₩8,995 | -13.47% | ₩8,882 | ₩9,700 | ₩8,880 | 3,949,039 |
| 2026. 07. 27. | ₩10,395 | +0.63% | ₩10,406.37 | ₩10,630 | ₩9,940 | 2,874,390 |
| 2026. 07. 23. | ₩11,220 | +3.55% | ₩11,214.17 | ₩11,390 | ₩10,870 | 3,300,738 |
| 2026. 07. 22. | ₩10,835 | +0.09% | ₩10,820.02 | ₩11,750 | ₩10,805 | 3,793,621 |
| 2026. 07. 21. | ₩10,825 | +5.4% | ₩10,808.76 | ₩10,945 | ₩10,175 | 5,416,477 |
| 2026. 07. 20. | ₩10,270 | -4.64% | ₩10,312.06 | ₩10,935 | ₩10,085 | 6,459,757 |
| 2026. 07. 15. | ₩11,975 | +10.57% | ₩11,946.89 | ₩12,240 | ₩11,660 | 3,491,110 |
| 2026. 07. 14. | ₩10,830 | +2.12% | ₩10,836.14 | ₩11,045 | ₩9,915 | 4,837,470 |
| 2026. 07. 13. | ₩10,605 | -14.65% | ₩10,603.64 | ₩12,325 | ₩10,575 | 4,592,906 |
| 2026. 07. 09. | ₩12,000 | +2.56% | ₩12,003.59 | ₩12,460 | ₩11,440 | 2,540,875 |
| 2026. 07. 08. | ₩11,700 | -6.81% | ₩11,661.17 | ₩12,815 | ₩11,595 | 4,079,587 |
| 2026. 07. 07. | ₩12,555 | -7.58% | ₩12,527.07 | ₩13,500 | ₩12,030 | 3,338,052 |
| 2026. 07. 06. | ₩13,585 | -3.03% | ₩13,548.61 | ₩14,370 | ₩13,220 | 2,741,302 |
| 2026. 07. 02. | ₩13,420 | -10.56% | ₩13,162.69 | ₩14,800 | ₩13,115 | 4,004,266 |
| 2026. 07. 01. | ₩15,005 | -2.12% | ₩14,970.7 | ₩15,555 | ₩14,500 | 1,154,327 |
| 2026. 06. 30. | ₩15,330 | +2.37% | ₩15,213.47 | ₩15,625 | ₩14,765 | 1,028,388 |
| 2026. 06. 29. | ₩14,975 | -1.09% | ₩14,905.55 | ₩15,220 | ₩14,535 | 1,535,740 |
| 2026. 06. 25. | ₩15,980 | +5.72% | ₩15,954.98 | ₩16,070 | ₩15,565 | 1,331,053 |
| 2026. 06. 24. | ₩15,115 | +2.65% | ₩15,092.77 | ₩15,385 | ₩14,360 | 2,722,614 |
| 2026. 06. 23. | ₩14,725 | -11.08% | ₩14,609.98 | ₩16,555 | ₩14,655 | 3,076,164 |
| 2026. 06. 22. | ₩16,560 | +2.83% | ₩16,573.72 | ₩16,580 | ₩15,795 | 1,543,073 |
| 2026. 06. 18. | ₩16,385 | +2.53% | ₩16,379.49 | ₩16,405 | ₩15,935 | 1,688,653 |
| 2026. 06. 17. | ₩15,980 | +1.46% | ₩16,043.86 | ₩15,980 | ₩15,490 | 1,228,307 |
| 2026. 06. 16. | ₩15,750 | -0.94% | ₩15,778.09 | ₩16,365 | ₩15,515 | 1,607,429 |
| 2026. 06. 15. | ₩15,900 | +1.47% | ₩15,978.83 | ₩16,385 | ₩15,875 | 1,589,700 |
| 2026. 06. 11. | ₩14,300 | +4.84% | ₩14,281.94 | ₩14,365 | ₩13,150 | 1,452,599 |
| 2026. 06. 10. | ₩13,640 | -4.65% | ₩13,643.73 | ₩14,500 | ₩13,305 | 1,263,520 |
| 2026. 06. 09. | ₩14,305 | +11.5% | ₩14,348.12 | ₩14,380 | ₩13,310 | 1,251,089 |
| 2026. 06. 08. | ₩12,830 | -10.59% | ₩12,820.12 | ₩14,035 | ₩12,755 | 2,461,380 |
| 2026. 06. 04. | ₩15,390 | +1.05% | ₩15,347.05 | ₩15,605 | ₩14,950 | 1,187,248 |
| 2026. 06. 01. | ₩15,380 | +4.59% | ₩15,334.44 | ₩15,405 | ₩14,770 | 1,835,344 |
Data: FSC securities product prices (KRX). Close-based, not real-time.