Price chart
Daily historical · account defaults applied
Latest close
₩7,190
Period return
-2,130 (-22.85%)
Volume
1.9M
2026-09-17O ₩7,195 H ₩7,315 L ₩7,160 C ₩7,190MA5 ₩7,265MA20 ₩6,902MA60 ₩6,647
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 117700
- ISIN
- KR7117700005
- Type
- ETF
- Underlying index
- KRX 건설
- Underlying index close
- 1,448.89
- Listed units
- 30,900,000
- Volume
- 1,868,454
- Trading value
- ₩13.51B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,190 | +0.28% | ₩7,195.17 | ₩7,315 | ₩7,160 | 1,868,454 |
| 2026. 09. 16. | ₩7,170 | -2.45% | ₩7,182.7 | ₩7,365 | ₩7,150 | 1,476,889 |
| 2026. 09. 15. | ₩7,350 | +1.45% | ₩7,368.43 | ₩7,400 | ₩7,070 | 2,387,005 |
| 2026. 09. 14. | ₩7,245 | -3.46% | ₩7,275.7 | ₩7,405 | ₩7,200 | 1,646,578 |
| 2026. 09. 10. | ₩7,370 | +0.89% | ₩7,399.65 | ₩7,415 | ₩7,060 | 1,757,777 |
| 2026. 09. 09. | ₩7,305 | +1.04% | ₩7,339.83 | ₩7,525 | ₩7,250 | 3,197,782 |
| 2026. 09. 08. | ₩7,230 | +3.29% | ₩7,241.54 | ₩7,480 | ₩7,050 | 5,137,637 |
| 2026. 09. 07. | ₩7,000 | +5.34% | ₩6,986.77 | ₩7,030 | ₩6,525 | 2,373,279 |
| 2026. 09. 03. | ₩6,585 | +3.95% | ₩6,599.28 | ₩6,755 | ₩6,295 | 3,215,957 |
| 2026. 09. 02. | ₩6,335 | -4.81% | ₩6,370.42 | ₩6,480 | ₩6,335 | 1,131,087 |
| 2026. 09. 01. | ₩6,655 | -3.48% | ₩6,647.82 | ₩6,860 | ₩6,575 | 1,858,957 |
| 2026. 08. 31. | ₩6,895 | -3.63% | ₩6,890.19 | ₩7,015 | ₩6,740 | 1,734,578 |
| 2026. 08. 27. | ₩7,220 | +1.26% | ₩7,216.07 | ₩7,425 | ₩6,985 | 4,971,382 |
| 2026. 08. 26. | ₩7,130 | +6.34% | ₩7,102.79 | ₩7,155 | ₩6,685 | 4,149,216 |
| 2026. 08. 25. | ₩6,705 | +7.54% | ₩6,682.24 | ₩6,705 | ₩6,140 | 2,847,189 |
| 2026. 08. 24. | ₩6,235 | +0% | ₩6,230.46 | ₩6,265 | ₩6,125 | 515,329 |
| 2026. 08. 20. | ₩6,575 | -0.38% | ₩6,557.41 | ₩6,720 | ₩6,525 | 1,173,550 |
| 2026. 08. 19. | ₩6,600 | +1.62% | ₩6,606.62 | ₩6,715 | ₩6,180 | 2,494,790 |
| 2026. 08. 18. | ₩6,495 | -4.9% | ₩6,541.79 | ₩6,855 | ₩6,455 | 1,724,729 |
| 2026. 08. 13. | ₩6,740 | +0.07% | ₩6,769.76 | ₩6,910 | ₩6,730 | 2,336,880 |
| 2026. 08. 12. | ₩6,735 | +0.45% | ₩6,744.11 | ₩6,830 | ₩6,620 | 1,303,793 |
| 2026. 08. 11. | ₩6,705 | +0.15% | ₩6,702.95 | ₩6,785 | ₩6,540 | 1,007,806 |
| 2026. 08. 10. | ₩6,695 | +3% | ₩6,668.64 | ₩6,695 | ₩6,440 | 1,475,523 |
| 2026. 08. 06. | ₩6,605 | +1.3% | ₩6,638.04 | ₩6,765 | ₩6,450 | 2,810,416 |
| 2026. 08. 05. | ₩6,520 | +4.65% | ₩6,524.18 | ₩6,540 | ₩6,190 | 2,199,936 |
| 2026. 08. 04. | ₩6,230 | +8.63% | ₩6,202.89 | ₩6,230 | ₩5,735 | 2,363,414 |
| 2026. 08. 03. | ₩5,735 | +2.87% | ₩5,734.84 | ₩5,860 | ₩5,455 | 1,684,447 |
| 2026. 07. 30. | ₩5,110 | -1.35% | ₩5,142.75 | ₩5,455 | ₩4,870 | 2,450,332 |
| 2026. 07. 29. | ₩5,195 | -8.62% | ₩5,210.82 | ₩5,775 | ₩4,980 | 2,073,173 |
| 2026. 07. 28. | ₩5,685 | -8.82% | ₩5,690.02 | ₩6,025 | ₩5,625 | 1,017,597 |
| 2026. 07. 27. | ₩6,235 | -0.24% | ₩6,207.5 | ₩6,405 | ₩6,120 | 794,845 |
| 2026. 07. 23. | ₩6,390 | +9.7% | ₩6,393.14 | ₩6,460 | ₩5,795 | 1,904,954 |
| 2026. 07. 22. | ₩5,825 | +3.37% | ₩5,813.45 | ₩5,995 | ₩5,760 | 1,060,230 |
| 2026. 07. 21. | ₩5,635 | +2.64% | ₩5,633.3 | ₩5,715 | ₩5,370 | 3,025,856 |
| 2026. 07. 20. | ₩5,490 | -5.02% | ₩5,506.82 | ₩5,690 | ₩5,460 | 1,538,227 |
| 2026. 07. 15. | ₩5,970 | +2.93% | ₩5,976.65 | ₩6,150 | ₩5,920 | 2,511,432 |
| 2026. 07. 14. | ₩5,800 | -1.61% | ₩5,785.17 | ₩5,970 | ₩5,560 | 1,280,866 |
| 2026. 07. 13. | ₩5,895 | -6.43% | ₩5,936.38 | ₩6,440 | ₩5,895 | 1,395,937 |
| 2026. 07. 09. | ₩5,910 | -0.51% | ₩5,937.21 | ₩6,075 | ₩5,750 | 1,405,190 |
| 2026. 07. 08. | ₩5,940 | -7.11% | ₩5,952.75 | ₩6,250 | ₩5,825 | 2,245,990 |
| 2026. 07. 07. | ₩6,395 | -2.52% | ₩6,389.89 | ₩6,515 | ₩6,225 | 2,066,714 |
| 2026. 07. 06. | ₩6,560 | -0.15% | ₩6,586.02 | ₩6,790 | ₩6,410 | 2,089,536 |
| 2026. 07. 02. | ₩6,650 | -3.76% | ₩6,624.96 | ₩6,905 | ₩6,545 | 2,792,947 |
| 2026. 07. 01. | ₩6,910 | +5.5% | ₩6,913.17 | ₩7,080 | ₩6,565 | 5,055,948 |
| 2026. 06. 30. | ₩6,550 | -0.98% | ₩6,521.19 | ₩6,740 | ₩6,435 | 1,867,239 |
| 2026. 06. 29. | ₩6,615 | +11.93% | ₩6,630.35 | ₩6,700 | ₩5,955 | 3,170,210 |
| 2026. 06. 25. | ₩6,305 | -2.02% | ₩6,315.08 | ₩6,610 | ₩6,270 | 1,448,521 |
| 2026. 06. 24. | ₩6,435 | +1.26% | ₩6,427.71 | ₩6,625 | ₩6,300 | 2,806,251 |
| 2026. 06. 23. | ₩6,355 | -10.99% | ₩6,409.89 | ₩7,095 | ₩6,355 | 3,399,132 |
| 2026. 06. 22. | ₩7,140 | +0.35% | ₩7,132.22 | ₩7,350 | ₩6,975 | 3,058,507 |
| 2026. 06. 18. | ₩7,495 | -5.01% | ₩7,469.85 | ₩8,060 | ₩7,460 | 3,727,014 |
| 2026. 06. 17. | ₩7,890 | -5.57% | ₩7,864.14 | ₩8,555 | ₩7,845 | 4,993,281 |
| 2026. 06. 16. | ₩8,355 | +6.43% | ₩8,304.23 | ₩8,650 | ₩7,705 | 8,461,273 |
| 2026. 06. 15. | ₩7,850 | +5.72% | ₩7,821.81 | ₩8,120 | ₩7,680 | 3,005,834 |
| 2026. 06. 11. | ₩7,020 | -1.75% | ₩6,989.29 | ₩7,020 | ₩6,630 | 1,537,903 |
| 2026. 06. 10. | ₩7,145 | +2.36% | ₩7,108.61 | ₩7,180 | ₩6,790 | 1,603,639 |
| 2026. 06. 09. | ₩6,980 | +4.57% | ₩6,984.49 | ₩7,010 | ₩6,665 | 2,118,211 |
| 2026. 06. 08. | ₩6,675 | -7.93% | ₩6,705.44 | ₩6,840 | ₩6,540 | 1,480,088 |
| 2026. 06. 04. | ₩7,505 | +0.67% | ₩7,477.24 | ₩7,535 | ₩7,305 | 1,315,917 |
| 2026. 06. 01. | ₩7,680 | -4.12% | ₩7,705.97 | ₩7,885 | ₩7,660 | 3,015,249 |
Data: FSC securities product prices (KRX). Close-based, not real-time.