Price chart
Daily historical · account defaults applied
Latest close
₩4,295
Period return
+310 (+7.78%)
Volume
6.9M
2026-09-17O ₩4,370 H ₩4,480 L ₩4,295 C ₩4,295MA5 ₩4,317MA20 ₩4,537MA60 ₩3,956
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 228790
- ISIN
- KR7228790002
- Type
- ETF
- Underlying index
- WISE 화장품 지수
- Underlying index close
- 4,366.93
- Listed units
- 58,110,000
- Volume
- 6,874,090
- Trading value
- ₩30.19B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩4,295 | -1.26% | ₩4,314.36 | ₩4,480 | ₩4,295 | 6,874,090 |
| 2026. 09. 16. | ₩4,350 | +1.05% | ₩4,350.6 | ₩4,375 | ₩4,250 | 6,954,475 |
| 2026. 09. 15. | ₩4,305 | -1.82% | ₩4,311.16 | ₩4,435 | ₩4,300 | 5,517,902 |
| 2026. 09. 14. | ₩4,385 | +2.21% | ₩4,388.31 | ₩4,430 | ₩4,265 | 11,660,597 |
| 2026. 09. 10. | ₩4,250 | -1.39% | ₩4,263.43 | ₩4,340 | ₩4,145 | 5,498,466 |
| 2026. 09. 09. | ₩4,310 | -1.03% | ₩4,320.5 | ₩4,385 | ₩4,280 | 9,621,378 |
| 2026. 09. 08. | ₩4,355 | -1.91% | ₩4,366.74 | ₩4,500 | ₩4,330 | 10,307,627 |
| 2026. 09. 07. | ₩4,440 | -1.77% | ₩4,455.87 | ₩4,550 | ₩4,425 | 5,093,719 |
| 2026. 09. 03. | ₩4,605 | -1.6% | ₩4,584.12 | ₩4,800 | ₩4,495 | 8,886,695 |
| 2026. 09. 02. | ₩4,680 | -2.4% | ₩4,707.28 | ₩4,840 | ₩4,680 | 10,069,032 |
| 2026. 09. 01. | ₩4,795 | -4.58% | ₩4,816.23 | ₩5,065 | ₩4,785 | 11,530,363 |
| 2026. 08. 31. | ₩5,025 | -1.18% | ₩5,002.8 | ₩5,110 | ₩4,925 | 11,019,052 |
| 2026. 08. 27. | ₩4,745 | -1.96% | ₩4,750.7 | ₩4,845 | ₩4,705 | 7,287,270 |
| 2026. 08. 26. | ₩4,840 | -0.41% | ₩4,867.32 | ₩4,990 | ₩4,805 | 10,045,302 |
| 2026. 08. 25. | ₩4,860 | +2.32% | ₩4,861.57 | ₩4,860 | ₩4,665 | 10,375,600 |
| 2026. 08. 24. | ₩4,750 | +4.51% | ₩4,746.08 | ₩4,750 | ₩4,550 | 7,254,711 |
| 2026. 08. 20. | ₩4,560 | +4.59% | ₩4,555.15 | ₩4,565 | ₩4,350 | 6,985,654 |
| 2026. 08. 19. | ₩4,360 | +0% | ₩4,376.11 | ₩4,435 | ₩4,275 | 5,865,052 |
| 2026. 08. 18. | ₩4,360 | -1.47% | ₩4,374.46 | ₩4,400 | ₩4,255 | 5,991,401 |
| 2026. 08. 13. | ₩4,470 | -1.87% | ₩4,473.71 | ₩4,655 | ₩4,435 | 8,924,585 |
| 2026. 08. 12. | ₩4,555 | +6.43% | ₩4,592.22 | ₩4,790 | ₩4,300 | 22,391,999 |
| 2026. 08. 11. | ₩4,280 | +3.38% | ₩4,279.97 | ₩4,360 | ₩4,140 | 12,556,366 |
| 2026. 08. 10. | ₩4,140 | -0.6% | ₩4,153.93 | ₩4,190 | ₩4,010 | 4,016,803 |
| 2026. 08. 06. | ₩4,140 | +5.34% | ₩4,152.1 | ₩4,160 | ₩3,940 | 7,950,451 |
| 2026. 08. 05. | ₩3,930 | +0.26% | ₩3,914.75 | ₩3,980 | ₩3,855 | 3,909,376 |
| 2026. 08. 04. | ₩3,920 | +5.38% | ₩3,929.17 | ₩3,960 | ₩3,715 | 4,495,632 |
| 2026. 08. 03. | ₩3,720 | +1.09% | ₩3,735.11 | ₩3,795 | ₩3,630 | 3,148,082 |
| 2026. 07. 30. | ₩3,695 | -1.99% | ₩3,686.16 | ₩3,910 | ₩3,600 | 4,351,095 |
| 2026. 07. 29. | ₩3,770 | +0% | ₩3,760.73 | ₩3,925 | ₩3,665 | 6,987,662 |
| 2026. 07. 28. | ₩3,770 | -2.33% | ₩3,752.43 | ₩3,885 | ₩3,705 | 3,213,385 |
| 2026. 07. 27. | ₩3,860 | +5.46% | ₩3,866 | ₩3,905 | ₩3,690 | 5,915,750 |
| 2026. 07. 23. | ₩3,735 | +4.77% | ₩3,729.35 | ₩3,750 | ₩3,535 | 3,585,814 |
| 2026. 07. 22. | ₩3,565 | -2.33% | ₩3,548.13 | ₩3,675 | ₩3,535 | 6,193,974 |
| 2026. 07. 21. | ₩3,650 | +1.96% | ₩3,662.06 | ₩3,715 | ₩3,530 | 5,791,860 |
| 2026. 07. 20. | ₩3,580 | -4.28% | ₩3,581.12 | ₩3,695 | ₩3,555 | 3,214,827 |
| 2026. 07. 15. | ₩3,670 | +0.96% | ₩3,661.91 | ₩3,670 | ₩3,540 | 4,446,933 |
| 2026. 07. 14. | ₩3,635 | -3.84% | ₩3,620.79 | ₩3,760 | ₩3,555 | 3,815,268 |
| 2026. 07. 13. | ₩3,780 | +2.44% | ₩3,762.07 | ₩3,900 | ₩3,715 | 6,573,366 |
| 2026. 07. 09. | ₩3,630 | -4.1% | ₩3,607.74 | ₩3,785 | ₩3,565 | 6,713,618 |
| 2026. 07. 08. | ₩3,785 | -2.95% | ₩3,776.6 | ₩3,970 | ₩3,725 | 6,990,909 |
| 2026. 07. 07. | ₩3,900 | +4.7% | ₩3,897.94 | ₩3,995 | ₩3,710 | 8,253,161 |
| 2026. 07. 06. | ₩3,725 | -0.67% | ₩3,743.56 | ₩3,850 | ₩3,680 | 4,850,409 |
| 2026. 07. 02. | ₩3,780 | +0.8% | ₩3,780.25 | ₩3,995 | ₩3,750 | 10,702,931 |
| 2026. 07. 01. | ₩3,750 | +5.78% | ₩3,759.51 | ₩3,760 | ₩3,545 | 4,733,009 |
| 2026. 06. 30. | ₩3,545 | -1.66% | ₩3,539.15 | ₩3,645 | ₩3,530 | 5,504,675 |
| 2026. 06. 29. | ₩3,605 | +8.58% | ₩3,594.35 | ₩3,610 | ₩3,375 | 6,662,869 |
| 2026. 06. 25. | ₩3,365 | +1.36% | ₩3,361.04 | ₩3,415 | ₩3,335 | 2,882,859 |
| 2026. 06. 24. | ₩3,320 | +2.95% | ₩3,338.82 | ₩3,360 | ₩3,195 | 2,101,211 |
| 2026. 06. 23. | ₩3,225 | -2.42% | ₩3,229.23 | ₩3,415 | ₩3,220 | 3,734,061 |
| 2026. 06. 22. | ₩3,305 | -1.49% | ₩3,307.12 | ₩3,395 | ₩3,275 | 1,879,077 |
| 2026. 06. 18. | ₩3,390 | -3% | ₩3,395.11 | ₩3,490 | ₩3,380 | 2,299,193 |
| 2026. 06. 17. | ₩3,495 | +1.45% | ₩3,495.9 | ₩3,545 | ₩3,425 | 3,611,045 |
| 2026. 06. 16. | ₩3,445 | -1.57% | ₩3,433.5 | ₩3,600 | ₩3,425 | 2,678,059 |
| 2026. 06. 15. | ₩3,500 | +1.74% | ₩3,501.78 | ₩3,535 | ₩3,450 | 1,975,763 |
| 2026. 06. 11. | ₩3,485 | +2.8% | ₩3,469.18 | ₩3,485 | ₩3,325 | 1,934,726 |
| 2026. 06. 10. | ₩3,390 | +0% | ₩3,403.84 | ₩3,455 | ₩3,340 | 1,750,952 |
| 2026. 06. 09. | ₩3,390 | +6.6% | ₩3,379.74 | ₩3,420 | ₩3,210 | 2,203,261 |
| 2026. 06. 08. | ₩3,180 | -5.92% | ₩3,202.96 | ₩3,275 | ₩3,175 | 1,530,135 |
| 2026. 06. 04. | ₩3,480 | +1.61% | ₩3,487.99 | ₩3,520 | ₩3,415 | 3,346,587 |
| 2026. 06. 01. | ₩3,530 | +1.15% | ₩3,520.3 | ₩3,595 | ₩3,470 | 3,343,210 |
Data: FSC securities product prices (KRX). Close-based, not real-time.