Price chart
Daily historical · account defaults applied
Latest close
₩21,800
Period return
+1,455 (+7.15%)
Volume
9.1K
2026-09-17O ₩21,930 H ₩22,000 L ₩21,740 C ₩21,800MA5 ₩21,988MA20 ₩22,274MA60 ₩23,148
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 213610
- ISIN
- KR7213610009
- Type
- ETF
- Underlying index
- WISE 삼성그룹 밸류 인덱스
- Underlying index close
- 21,774.12
- Listed units
- 11,900,000
- Volume
- 9,086
- Trading value
- ₩198.7M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩21,800 | +0.37% | ₩21,785.86 | ₩22,000 | ₩21,740 | 9,086 |
| 2026. 09. 16. | ₩21,720 | +0.05% | ₩21,803.01 | ₩21,805 | ₩21,530 | 5,304 |
| 2026. 09. 15. | ₩21,710 | -1.47% | ₩21,755.88 | ₩21,970 | ₩21,660 | 10,346 |
| 2026. 09. 14. | ₩22,035 | -1.8% | ₩22,031.02 | ₩22,130 | ₩21,690 | 8,531 |
| 2026. 09. 10. | ₩22,675 | -0.07% | ₩22,653.89 | ₩22,700 | ₩22,135 | 6,793 |
| 2026. 09. 09. | ₩22,690 | +0.64% | ₩22,711.38 | ₩22,730 | ₩22,460 | 17,327 |
| 2026. 09. 08. | ₩22,545 | -0.73% | ₩22,557.52 | ₩23,100 | ₩22,500 | 15,605 |
| 2026. 09. 07. | ₩22,710 | +2.57% | ₩22,782.34 | ₩22,725 | ₩22,405 | 15,308 |
| 2026. 09. 03. | ₩22,015 | +0.53% | ₩22,107.73 | ₩22,350 | ₩21,655 | 11,954 |
| 2026. 09. 02. | ₩21,900 | -3.74% | ₩21,910.95 | ₩22,325 | ₩21,865 | 17,602 |
| 2026. 09. 01. | ₩22,750 | +0.44% | ₩22,756.71 | ₩22,750 | ₩22,400 | 10,530 |
| 2026. 08. 31. | ₩22,650 | -0.33% | ₩22,711.2 | ₩22,710 | ₩21,960 | 6,803 |
| 2026. 08. 27. | ₩22,845 | +1.49% | ₩22,930.72 | ₩23,060 | ₩22,630 | 76,711 |
| 2026. 08. 26. | ₩22,510 | +2.5% | ₩22,567.2 | ₩22,670 | ₩22,180 | 13,151 |
| 2026. 08. 25. | ₩21,960 | +0.37% | ₩22,072.12 | ₩22,055 | ₩21,205 | 7,202 |
| 2026. 08. 24. | ₩21,880 | -3.55% | ₩21,915.76 | ₩22,405 | ₩21,725 | 30,749 |
| 2026. 08. 20. | ₩22,430 | +3.51% | ₩22,483.29 | ₩22,665 | ₩21,805 | 12,828 |
| 2026. 08. 19. | ₩21,670 | -3.84% | ₩21,606.58 | ₩21,885 | ₩21,255 | 11,047 |
| 2026. 08. 18. | ₩22,535 | -2% | ₩22,510.53 | ₩23,295 | ₩22,240 | 25,162 |
| 2026. 08. 13. | ₩22,440 | +0.99% | ₩22,578.93 | ₩22,910 | ₩22,340 | 48,999 |
| 2026. 08. 12. | ₩22,220 | +2.89% | ₩22,220.28 | ₩22,430 | ₩21,895 | 42,648 |
| 2026. 08. 11. | ₩21,595 | +0.72% | ₩21,728.92 | ₩21,865 | ₩21,120 | 26,730 |
| 2026. 08. 10. | ₩21,440 | +0.92% | ₩21,411.83 | ₩21,515 | ₩21,215 | 10,054 |
| 2026. 08. 06. | ₩21,245 | -2.12% | ₩21,273.62 | ₩21,655 | ₩20,840 | 16,612 |
| 2026. 08. 05. | ₩21,705 | +4.18% | ₩21,697.28 | ₩21,780 | ₩21,390 | 18,973 |
| 2026. 08. 04. | ₩20,835 | +1.39% | ₩21,009.23 | ₩20,990 | ₩20,230 | 32,178 |
| 2026. 08. 03. | ₩20,550 | -4.55% | ₩20,705.2 | ₩21,140 | ₩20,500 | 11,931 |
| 2026. 07. 30. | ₩19,285 | +0.29% | ₩19,282.6 | ₩20,395 | ₩19,105 | 51,688 |
| 2026. 07. 29. | ₩19,230 | -4.78% | ₩19,214.49 | ₩20,635 | ₩18,235 | 60,136 |
| 2026. 07. 28. | ₩20,195 | -8.72% | ₩20,234.9 | ₩21,295 | ₩20,080 | 25,782 |
| 2026. 07. 27. | ₩22,125 | +1.05% | ₩22,103.14 | ₩22,290 | ₩21,700 | 13,089 |
| 2026. 07. 23. | ₩22,540 | +3.7% | ₩22,620.75 | ₩22,590 | ₩21,845 | 42,309 |
| 2026. 07. 22. | ₩21,735 | +1.4% | ₩21,660.3 | ₩22,510 | ₩21,640 | 18,415 |
| 2026. 07. 21. | ₩21,435 | +3.23% | ₩21,463.11 | ₩21,585 | ₩20,375 | 12,575 |
| 2026. 07. 20. | ₩20,765 | -4.59% | ₩20,691.26 | ₩21,525 | ₩20,560 | 19,973 |
| 2026. 07. 15. | ₩22,560 | +4.3% | ₩22,618.51 | ₩22,900 | ₩22,380 | 26,108 |
| 2026. 07. 14. | ₩21,630 | -0.85% | ₩21,620.02 | ₩22,095 | ₩20,860 | 36,690 |
| 2026. 07. 13. | ₩21,815 | -5.21% | ₩21,793.3 | ₩23,535 | ₩21,590 | 35,795 |
| 2026. 07. 09. | ₩22,460 | -1.38% | ₩22,581.51 | ₩23,220 | ₩21,745 | 35,687 |
| 2026. 07. 08. | ₩22,775 | -5.36% | ₩22,829.98 | ₩24,070 | ₩22,460 | 67,754 |
| 2026. 07. 07. | ₩24,065 | -3.2% | ₩24,215.18 | ₩24,630 | ₩23,600 | 31,059 |
| 2026. 07. 06. | ₩24,860 | -0.48% | ₩24,995.55 | ₩25,520 | ₩24,235 | 46,789 |
| 2026. 07. 02. | ₩23,950 | -4.51% | ₩23,955.82 | ₩24,995 | ₩23,655 | 45,173 |
| 2026. 07. 01. | ₩25,080 | -1.94% | ₩25,128.22 | ₩25,815 | ₩24,560 | 31,664 |
| 2026. 06. 30. | ₩25,575 | +0.49% | ₩25,482.14 | ₩25,955 | ₩24,975 | 60,480 |
| 2026. 06. 29. | ₩25,450 | +0.59% | ₩25,454.86 | ₩25,730 | ₩24,800 | 39,624 |
| 2026. 06. 25. | ₩26,105 | +2.19% | ₩26,188.4 | ₩26,830 | ₩26,105 | 33,413 |
| 2026. 06. 24. | ₩25,545 | +3.4% | ₩25,527.65 | ₩25,675 | ₩24,600 | 59,414 |
| 2026. 06. 23. | ₩24,705 | -8.4% | ₩24,684.57 | ₩27,165 | ₩24,700 | 76,634 |
| 2026. 06. 22. | ₩26,970 | -1.62% | ₩26,960.25 | ₩27,680 | ₩26,795 | 56,183 |
| 2026. 06. 18. | ₩27,530 | +1.14% | ₩27,549.26 | ₩27,550 | ₩27,085 | 96,397 |
| 2026. 06. 17. | ₩27,220 | -1.45% | ₩27,297.85 | ₩27,295 | ₩26,830 | 36,372 |
| 2026. 06. 16. | ₩27,620 | +2.18% | ₩27,576.18 | ₩27,655 | ₩27,125 | 37,776 |
| 2026. 06. 15. | ₩27,030 | +4.81% | ₩27,010.7 | ₩27,195 | ₩26,650 | 44,247 |
| 2026. 06. 11. | ₩24,370 | -0.59% | ₩24,431.72 | ₩24,410 | ₩23,200 | 43,348 |
| 2026. 06. 10. | ₩24,515 | -4.57% | ₩24,428.06 | ₩25,015 | ₩23,715 | 58,581 |
| 2026. 06. 09. | ₩25,690 | +7.11% | ₩25,678.63 | ₩25,715 | ₩24,115 | 50,274 |
| 2026. 06. 08. | ₩23,985 | -8.07% | ₩23,940.35 | ₩24,865 | ₩23,410 | 122,867 |
| 2026. 06. 04. | ₩27,350 | -1.49% | ₩27,366.19 | ₩27,660 | ₩26,975 | 69,788 |
| 2026. 06. 01. | ₩27,640 | +3.99% | ₩27,554.26 | ₩28,060 | ₩26,505 | 185,968 |
Data: FSC securities product prices (KRX). Close-based, not real-time.