Price chart
Daily historical · account defaults applied
Latest close
₩32,820
Period return
+825 (+2.58%)
Volume
5.6K
2026-09-17O ₩32,820 H ₩32,965 L ₩32,600 C ₩32,820MA5 ₩32,852MA20 ₩32,781MA60 ₩34,663
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 266160
- ISIN
- KR7266160001
- Type
- ETF
- Underlying index
- FnGuide 고배당포커스 지수
- Underlying index close
- 23,181.89
- Listed units
- 6,350,000
- Volume
- 5,620
- Trading value
- ₩184.01M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩32,820 | +0.64% | ₩32,702.51 | ₩32,965 | ₩32,600 | 5,620 |
| 2026. 09. 16. | ₩32,610 | +0.79% | ₩32,713.07 | ₩32,645 | ₩32,250 | 7,636 |
| 2026. 09. 15. | ₩32,355 | -0.72% | ₩32,301.67 | ₩32,695 | ₩32,155 | 10,818 |
| 2026. 09. 14. | ₩32,590 | -2.92% | ₩32,655.22 | ₩32,950 | ₩32,380 | 14,441 |
| 2026. 09. 10. | ₩33,885 | +0.1% | ₩33,807.87 | ₩33,985 | ₩33,300 | 16,347 |
| 2026. 09. 09. | ₩33,850 | +0.79% | ₩33,819.74 | ₩34,100 | ₩33,550 | 24,574 |
| 2026. 09. 08. | ₩33,585 | -0.27% | ₩33,598.98 | ₩34,450 | ₩33,560 | 29,788 |
| 2026. 09. 07. | ₩33,675 | +3.94% | ₩33,759.09 | ₩33,675 | ₩33,105 | 28,400 |
| 2026. 09. 03. | ₩32,140 | +0.45% | ₩32,243.95 | ₩32,640 | ₩31,615 | 22,350 |
| 2026. 09. 02. | ₩31,995 | -3.19% | ₩31,978.83 | ₩32,530 | ₩31,930 | 13,125 |
| 2026. 09. 01. | ₩33,050 | +0.61% | ₩33,049.3 | ₩33,100 | ₩32,465 | 8,346 |
| 2026. 08. 31. | ₩32,850 | +1.01% | ₩32,820.45 | ₩32,850 | ₩31,665 | 24,815 |
| 2026. 08. 27. | ₩33,020 | +0.64% | ₩33,033.31 | ₩33,660 | ₩32,760 | 27,214 |
| 2026. 08. 26. | ₩32,810 | +0.71% | ₩32,800.63 | ₩33,160 | ₩32,455 | 15,667 |
| 2026. 08. 25. | ₩32,580 | +0.88% | ₩32,562.07 | ₩32,580 | ₩31,185 | 14,693 |
| 2026. 08. 24. | ₩32,295 | -2.67% | ₩32,249.69 | ₩33,155 | ₩32,075 | 26,125 |
| 2026. 08. 20. | ₩32,580 | +3.91% | ₩32,643.58 | ₩32,945 | ₩31,710 | 24,714 |
| 2026. 08. 19. | ₩31,355 | -5.37% | ₩31,253.11 | ₩31,755 | ₩30,900 | 35,714 |
| 2026. 08. 18. | ₩33,135 | -0.64% | ₩33,011.59 | ₩34,305 | ₩32,575 | 57,592 |
| 2026. 08. 13. | ₩32,435 | +2.63% | ₩32,531.06 | ₩32,950 | ₩32,255 | 22,652 |
| 2026. 08. 12. | ₩31,605 | +2.83% | ₩31,555.06 | ₩31,955 | ₩30,895 | 20,522 |
| 2026. 08. 11. | ₩30,735 | +1.25% | ₩30,679.36 | ₩30,975 | ₩30,095 | 18,734 |
| 2026. 08. 10. | ₩30,355 | -0.75% | ₩30,456.39 | ₩30,975 | ₩30,210 | 18,715 |
| 2026. 08. 06. | ₩30,910 | -3.6% | ₩30,807.47 | ₩31,815 | ₩30,555 | 23,540 |
| 2026. 08. 05. | ₩32,065 | +3.27% | ₩31,903.65 | ₩32,400 | ₩31,830 | 33,853 |
| 2026. 08. 04. | ₩31,050 | +0.21% | ₩31,092.3 | ₩31,435 | ₩29,985 | 30,366 |
| 2026. 08. 03. | ₩30,985 | -5.68% | ₩30,912.83 | ₩31,710 | ₩30,675 | 55,572 |
| 2026. 07. 30. | ₩28,405 | -0.18% | ₩28,316.68 | ₩30,020 | ₩28,065 | 79,437 |
| 2026. 07. 29. | ₩28,535 | -5.22% | ₩28,460.51 | ₩31,005 | ₩26,700 | 112,949 |
| 2026. 07. 28. | ₩30,105 | -9.49% | ₩29,949.9 | ₩31,745 | ₩29,820 | 37,830 |
| 2026. 07. 27. | ₩33,260 | +1.96% | ₩33,114.71 | ₩33,260 | ₩32,205 | 23,088 |
| 2026. 07. 23. | ₩34,500 | +2.68% | ₩34,518.86 | ₩34,605 | ₩33,800 | 37,624 |
| 2026. 07. 22. | ₩33,600 | +0.43% | ₩33,495.87 | ₩35,060 | ₩33,455 | 43,069 |
| 2026. 07. 21. | ₩33,455 | +3.34% | ₩33,349.47 | ₩33,725 | ₩31,875 | 57,918 |
| 2026. 07. 20. | ₩32,375 | -4.3% | ₩32,338.07 | ₩34,000 | ₩32,040 | 40,124 |
| 2026. 07. 15. | ₩35,780 | +5.5% | ₩35,605.64 | ₩36,355 | ₩35,350 | 42,448 |
| 2026. 07. 14. | ₩33,915 | +0.77% | ₩33,916.35 | ₩34,450 | ₩32,120 | 93,921 |
| 2026. 07. 13. | ₩33,655 | -7.9% | ₩33,636.59 | ₩36,760 | ₩33,530 | 62,283 |
| 2026. 07. 09. | ₩35,945 | +0.69% | ₩35,756.07 | ₩36,930 | ₩34,600 | 82,086 |
| 2026. 07. 08. | ₩35,700 | -3.85% | ₩35,607.96 | ₩38,075 | ₩35,300 | 78,368 |
| 2026. 07. 07. | ₩37,130 | -3.51% | ₩37,069.86 | ₩38,260 | ₩35,815 | 54,853 |
| 2026. 07. 06. | ₩38,480 | +0.16% | ₩38,492.09 | ₩39,580 | ₩37,435 | 72,778 |
| 2026. 07. 02. | ₩36,100 | -6.1% | ₩35,921.28 | ₩38,095 | ₩35,790 | 73,154 |
| 2026. 07. 01. | ₩38,445 | -2.14% | ₩38,340.92 | ₩39,890 | ₩37,745 | 46,231 |
| 2026. 06. 30. | ₩39,285 | +0.92% | ₩39,239.56 | ₩40,075 | ₩38,225 | 45,597 |
| 2026. 06. 29. | ₩38,925 | +0.04% | ₩38,841.79 | ₩39,470 | ₩37,680 | 71,073 |
| 2026. 06. 25. | ₩41,315 | +6.03% | ₩41,225.47 | ₩41,600 | ₩39,850 | 64,535 |
| 2026. 06. 24. | ₩38,965 | +2.04% | ₩39,003.7 | ₩39,525 | ₩37,375 | 143,487 |
| 2026. 06. 23. | ₩38,185 | -8.74% | ₩37,984.42 | ₩42,085 | ₩38,000 | 97,995 |
| 2026. 06. 22. | ₩41,840 | +0.37% | ₩41,906.87 | ₩42,475 | ₩40,915 | 123,172 |
| 2026. 06. 18. | ₩41,605 | +2.1% | ₩41,750.1 | ₩41,895 | ₩40,780 | 127,632 |
| 2026. 06. 17. | ₩40,750 | +0.28% | ₩40,893.16 | ₩40,910 | ₩39,900 | 54,116 |
| 2026. 06. 16. | ₩40,635 | +2.48% | ₩40,607.97 | ₩40,770 | ₩39,875 | 66,200 |
| 2026. 06. 15. | ₩39,650 | +4.08% | ₩39,787.33 | ₩40,150 | ₩39,345 | 41,113 |
| 2026. 06. 11. | ₩36,435 | +0.55% | ₩36,524.55 | ₩36,670 | ₩34,955 | 42,218 |
| 2026. 06. 10. | ₩36,235 | -4.72% | ₩36,371.32 | ₩37,455 | ₩35,440 | 49,505 |
| 2026. 06. 09. | ₩38,030 | +8.02% | ₩38,055.09 | ₩38,165 | ₩36,070 | 42,013 |
| 2026. 06. 08. | ₩35,205 | -7.92% | ₩35,114.29 | ₩36,600 | ₩34,800 | 116,293 |
| 2026. 06. 04. | ₩39,880 | -1.1% | ₩39,942.26 | ₩40,435 | ₩39,295 | 54,992 |
| 2026. 06. 01. | ₩40,130 | +4.14% | ₩40,089.24 | ₩40,365 | ₩38,580 | 170,627 |
Data: FSC securities product prices (KRX). Close-based, not real-time.