Price chart
Daily historical · account defaults applied
Latest close
₩12,440
Period return
+1,815 (+17.08%)
Volume
118.8K
2026-09-17O ₩12,500 H ₩12,550 L ₩12,385 C ₩12,440MA5 ₩12,450MA20 ₩12,377MA60 ₩12,845
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0182S0
- ISIN
- KR70182S0002
- Type
- ETF
- Underlying index
- KEDI K반도체TOP2채권혼합 지수
- Underlying index close
- 3,619.02
- Listed units
- 19,050,000
- Volume
- 118,838
- Trading value
- ₩1.48B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,440 | -0.08% | ₩12,420.68 | ₩12,550 | ₩12,385 | 118,838 |
| 2026. 09. 16. | ₩12,450 | +1.72% | ₩12,456.07 | ₩12,450 | ₩12,225 | 174,941 |
| 2026. 09. 15. | ₩12,240 | -0.73% | ₩12,267.14 | ₩12,355 | ₩12,190 | 226,176 |
| 2026. 09. 14. | ₩12,330 | -2.1% | ₩12,286.84 | ₩12,405 | ₩12,265 | 175,700 |
| 2026. 09. 10. | ₩12,790 | -0.08% | ₩12,795.59 | ₩12,855 | ₩12,640 | 178,510 |
| 2026. 09. 09. | ₩12,800 | +1.15% | ₩12,809.12 | ₩12,900 | ₩12,660 | 261,502 |
| 2026. 09. 08. | ₩12,655 | +0.72% | ₩12,696.45 | ₩12,970 | ₩12,640 | 349,969 |
| 2026. 09. 07. | ₩12,565 | +2.74% | ₩12,684.06 | ₩12,640 | ₩12,425 | 196,085 |
| 2026. 09. 03. | ₩12,085 | +0% | ₩12,089.8 | ₩12,250 | ₩11,900 | 219,901 |
| 2026. 09. 02. | ₩12,085 | -2.66% | ₩12,128.49 | ₩12,280 | ₩12,085 | 154,149 |
| 2026. 09. 01. | ₩12,415 | +0.98% | ₩12,400.73 | ₩12,435 | ₩12,235 | 143,068 |
| 2026. 08. 31. | ₩12,295 | -0.04% | ₩12,352.96 | ₩12,295 | ₩12,000 | 169,778 |
| 2026. 08. 27. | ₩12,500 | +0.93% | ₩12,523.98 | ₩12,650 | ₩12,430 | 239,999 |
| 2026. 08. 26. | ₩12,385 | +0.57% | ₩12,392.84 | ₩12,505 | ₩12,280 | 166,571 |
| 2026. 08. 25. | ₩12,315 | -0.08% | ₩12,321.32 | ₩12,325 | ₩11,950 | 273,756 |
| 2026. 08. 24. | ₩12,325 | -2.88% | ₩12,305.89 | ₩12,675 | ₩12,275 | 342,038 |
| 2026. 08. 20. | ₩12,495 | +5.44% | ₩12,497.55 | ₩12,537 | ₩12,050 | 404,015 |
| 2026. 08. 19. | ₩11,850 | -3.97% | ₩11,841.3 | ₩12,020 | ₩11,810 | 278,995 |
| 2026. 08. 18. | ₩12,340 | -0.56% | ₩12,381.81 | ₩12,810 | ₩12,300 | 377,502 |
| 2026. 08. 13. | ₩12,175 | +2.4% | ₩12,241.52 | ₩12,330 | ₩12,120 | 276,700 |
| 2026. 08. 12. | ₩11,890 | +2.59% | ₩11,919.05 | ₩12,035 | ₩11,605 | 373,532 |
| 2026. 08. 11. | ₩11,590 | +1.18% | ₩11,563.72 | ₩11,650 | ₩11,310 | 229,262 |
| 2026. 08. 10. | ₩11,455 | -0.61% | ₩11,436.83 | ₩11,670 | ₩11,355 | 184,363 |
| 2026. 08. 06. | ₩11,600 | -4.37% | ₩11,587.09 | ₩11,965 | ₩11,550 | 334,239 |
| 2026. 08. 05. | ₩12,130 | +2.06% | ₩12,098.9 | ₩12,245 | ₩12,015 | 329,344 |
| 2026. 08. 04. | ₩11,885 | +0.46% | ₩11,860.48 | ₩12,030 | ₩11,510 | 444,766 |
| 2026. 08. 03. | ₩11,830 | -4.13% | ₩11,838.09 | ₩12,305 | ₩11,790 | 505,394 |
| 2026. 07. 30. | ₩10,860 | -1.94% | ₩10,861.84 | ₩11,380 | ₩10,750 | 622,053 |
| 2026. 07. 29. | ₩11,075 | -3.53% | ₩11,052.19 | ₩11,765 | ₩10,485 | 876,812 |
| 2026. 07. 28. | ₩11,480 | -7.16% | ₩11,468.85 | ₩11,940 | ₩11,470 | 537,106 |
| 2026. 07. 27. | ₩12,365 | +1.06% | ₩12,357.45 | ₩12,410 | ₩12,065 | 327,844 |
| 2026. 07. 23. | ₩12,760 | +2.78% | ₩12,734.41 | ₩12,800 | ₩12,525 | 269,709 |
| 2026. 07. 22. | ₩12,415 | -0.52% | ₩12,463.98 | ₩12,940 | ₩12,415 | 349,183 |
| 2026. 07. 21. | ₩12,480 | +2.59% | ₩12,452.18 | ₩12,575 | ₩12,090 | 276,456 |
| 2026. 07. 20. | ₩12,165 | -2.29% | ₩12,135.71 | ₩12,525 | ₩12,080 | 457,988 |
| 2026. 07. 15. | ₩13,075 | +3.85% | ₩13,050.39 | ₩13,240 | ₩12,965 | 1,007,777 |
| 2026. 07. 14. | ₩12,590 | +1.49% | ₩12,617.12 | ₩12,700 | ₩12,055 | 870,513 |
| 2026. 07. 13. | ₩12,405 | -6.62% | ₩12,408.01 | ₩13,255 | ₩12,400 | 771,570 |
| 2026. 07. 09. | ₩13,220 | +1.85% | ₩13,197.5 | ₩13,450 | ₩12,915 | 586,950 |
| 2026. 07. 08. | ₩12,980 | -3.21% | ₩13,014.42 | ₩13,650 | ₩12,980 | 791,623 |
| 2026. 07. 07. | ₩13,410 | -3.32% | ₩13,425.15 | ₩13,815 | ₩13,135 | 672,701 |
| 2026. 07. 06. | ₩13,870 | -0.5% | ₩13,894.49 | ₩14,180 | ₩13,630 | 690,072 |
| 2026. 07. 02. | ₩13,335 | -6.06% | ₩13,281.53 | ₩13,870 | ₩13,255 | 894,851 |
| 2026. 07. 01. | ₩14,195 | -2.54% | ₩14,171.54 | ₩14,690 | ₩14,040 | 791,961 |
| 2026. 06. 30. | ₩14,565 | +1.18% | ₩14,519.9 | ₩14,750 | ₩14,210 | 698,240 |
| 2026. 06. 29. | ₩14,395 | -1.54% | ₩14,362.92 | ₩14,585 | ₩14,170 | 809,680 |
| 2026. 06. 25. | ₩15,140 | +5.51% | ₩15,153.95 | ₩15,260 | ₩14,815 | 962,874 |
| 2026. 06. 24. | ₩14,350 | +1.31% | ₩14,454.94 | ₩14,645 | ₩13,995 | 1,024,198 |
| 2026. 06. 23. | ₩14,165 | -6.07% | ₩14,085.77 | ₩15,110 | ₩14,065 | 1,227,987 |
| 2026. 06. 22. | ₩15,080 | +1.31% | ₩15,099.04 | ₩15,215 | ₩14,705 | 1,146,951 |
| 2026. 06. 18. | ₩14,850 | +3.2% | ₩14,843.36 | ₩14,875 | ₩14,425 | 810,919 |
| 2026. 06. 17. | ₩14,390 | +1.73% | ₩14,415.07 | ₩14,405 | ₩13,965 | 632,256 |
| 2026. 06. 16. | ₩14,145 | +1.47% | ₩14,153.92 | ₩14,165 | ₩13,870 | 575,548 |
| 2026. 06. 15. | ₩13,940 | +2.88% | ₩13,933.18 | ₩14,015 | ₩13,865 | 668,304 |
| 2026. 06. 11. | ₩13,200 | +0.23% | ₩13,219.02 | ₩13,385 | ₩12,870 | 588,414 |
| 2026. 06. 10. | ₩13,170 | -3.45% | ₩13,173.86 | ₩13,500 | ₩13,020 | 484,912 |
| 2026. 06. 09. | ₩13,640 | +6.15% | ₩13,651.85 | ₩13,930 | ₩13,050 | 638,028 |
| 2026. 06. 08. | ₩12,850 | -4.81% | ₩12,859.53 | ₩13,310 | ₩12,655 | 1,046,133 |
| 2026. 06. 04. | ₩14,065 | -1.4% | ₩14,070.47 | ₩14,260 | ₩13,975 | 934,891 |
| 2026. 06. 01. | ₩14,185 | +3.35% | ₩14,153.53 | ₩14,230 | ₩13,735 | 1,190,785 |
Data: FSC securities product prices (KRX). Close-based, not real-time.