Price chart
Daily historical · account defaults applied
Latest close
₩14,885
Period return
-1,800 (-10.79%)
Volume
64.4K
2026-09-17O ₩14,825 H ₩14,960 L ₩14,825 C ₩14,885MA5 ₩14,698MA20 ₩15,078MA60 ₩16,380
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 283580
- ISIN
- KR7283580009
- Type
- ETF
- Underlying index
- CSI 300 Index
- Underlying index close
- 4,460.16
- Listed units
- 16,500,000
- Volume
- 64,426
- Trading value
- ₩958.4M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,885 | +0.74% | ₩14,953.72 | ₩14,960 | ₩14,825 | 64,426 |
| 2026. 09. 16. | ₩14,775 | +1.23% | ₩14,704.06 | ₩14,775 | ₩14,580 | 26,698 |
| 2026. 09. 15. | ₩14,595 | +0.27% | ₩14,689.32 | ₩14,690 | ₩14,530 | 49,711 |
| 2026. 09. 14. | ₩14,555 | -0.58% | ₩14,668.01 | ₩14,650 | ₩14,470 | 42,676 |
| 2026. 09. 10. | ₩14,680 | -0.31% | ₩14,773.75 | ₩14,770 | ₩14,620 | 66,309 |
| 2026. 09. 09. | ₩14,725 | -0.27% | ₩14,692.18 | ₩14,790 | ₩14,610 | 261,126 |
| 2026. 09. 08. | ₩14,765 | -0.07% | ₩14,842.18 | ₩14,810 | ₩14,715 | 33,382 |
| 2026. 09. 07. | ₩14,775 | -0.34% | ₩14,699.3 | ₩14,830 | ₩14,690 | 58,389 |
| 2026. 09. 03. | ₩14,905 | -0.53% | ₩14,887.18 | ₩14,980 | ₩14,840 | 60,050 |
| 2026. 09. 02. | ₩14,985 | -1.48% | ₩15,188.51 | ₩15,250 | ₩14,925 | 80,755 |
| 2026. 09. 01. | ₩15,210 | +0.13% | ₩15,256.06 | ₩15,305 | ₩15,150 | 62,682 |
| 2026. 08. 31. | ₩15,190 | -0.33% | ₩15,185.13 | ₩15,245 | ₩15,035 | 181,998 |
| 2026. 08. 27. | ₩15,355 | +0.43% | ₩15,252.35 | ₩15,355 | ₩15,200 | 59,934 |
| 2026. 08. 26. | ₩15,290 | +0.82% | ₩15,165.19 | ₩15,340 | ₩15,120 | 88,751 |
| 2026. 08. 25. | ₩15,165 | +0.3% | ₩15,209.98 | ₩15,205 | ₩15,000 | 127,274 |
| 2026. 08. 24. | ₩15,120 | -1.85% | ₩15,357.89 | ₩15,400 | ₩14,985 | 64,928 |
| 2026. 08. 20. | ₩15,315 | -0.29% | ₩15,356.91 | ₩15,500 | ₩15,305 | 52,257 |
| 2026. 08. 19. | ₩15,360 | -3.73% | ₩15,841.47 | ₩16,030 | ₩15,350 | 53,887 |
| 2026. 08. 18. | ₩15,955 | +0.69% | ₩16,041.95 | ₩16,095 | ₩15,810 | 65,844 |
| 2026. 08. 13. | ₩15,960 | +0.5% | ₩15,944.97 | ₩15,995 | ₩15,850 | 57,408 |
| 2026. 08. 12. | ₩15,880 | +0.28% | ₩15,810.85 | ₩15,910 | ₩15,710 | 50,091 |
| 2026. 08. 11. | ₩15,835 | -0.6% | ₩15,941.26 | ₩15,975 | ₩15,835 | 61,181 |
| 2026. 08. 10. | ₩15,930 | +0.79% | ₩15,944.35 | ₩15,980 | ₩15,740 | 97,082 |
| 2026. 08. 06. | ₩15,770 | -0.44% | ₩15,867.77 | ₩15,840 | ₩15,625 | 44,749 |
| 2026. 08. 05. | ₩15,840 | +0.54% | ₩15,679.74 | ₩15,940 | ₩15,500 | 100,318 |
| 2026. 08. 04. | ₩15,755 | +1.65% | ₩15,557.35 | ₩15,760 | ₩15,420 | 112,017 |
| 2026. 08. 03. | ₩15,500 | -1.05% | ₩15,682.93 | ₩15,740 | ₩15,390 | 503,893 |
| 2026. 07. 30. | ₩15,715 | -0.66% | ₩15,785.04 | ₩15,990 | ₩15,350 | 195,256 |
| 2026. 07. 29. | ₩15,945 | -0.53% | ₩15,751.01 | ₩16,055 | ₩15,755 | 285,556 |
| 2026. 07. 28. | ₩16,030 | -2.58% | ₩16,521.07 | ₩16,540 | ₩15,990 | 116,283 |
| 2026. 07. 27. | ₩16,455 | +0.18% | ₩16,399.4 | ₩16,475 | ₩16,230 | 95,803 |
| 2026. 07. 23. | ₩16,600 | -0.57% | ₩16,613.57 | ₩16,735 | ₩16,545 | 55,083 |
| 2026. 07. 22. | ₩16,695 | +0.03% | ₩16,827.3 | ₩16,960 | ₩16,630 | 267,916 |
| 2026. 07. 21. | ₩16,690 | +4.05% | ₩16,271.74 | ₩16,690 | ₩16,230 | 115,441 |
| 2026. 07. 20. | ₩16,040 | -3.52% | ₩16,071.22 | ₩16,435 | ₩15,930 | 416,620 |
| 2026. 07. 15. | ₩17,060 | +0.26% | ₩17,067.94 | ₩17,185 | ₩17,020 | 130,799 |
| 2026. 07. 14. | ₩17,015 | +1.34% | ₩16,774.26 | ₩17,027 | ₩16,505 | 214,590 |
| 2026. 07. 13. | ₩16,790 | -2.78% | ₩17,181.46 | ₩17,200 | ₩16,760 | 184,397 |
| 2026. 07. 09. | ₩17,435 | +2.26% | ₩17,074.82 | ₩17,435 | ₩16,960 | 94,751 |
| 2026. 07. 08. | ₩17,050 | -1.93% | ₩17,110.5 | ₩17,375 | ₩17,050 | 122,019 |
| 2026. 07. 07. | ₩17,385 | -1.7% | ₩17,623.63 | ₩17,685 | ₩17,280 | 153,239 |
| 2026. 07. 06. | ₩17,685 | -0.11% | ₩17,668.55 | ₩17,840 | ₩17,525 | 81,522 |
| 2026. 07. 02. | ₩17,880 | -2.13% | ₩18,387.57 | ₩18,355 | ₩17,830 | 654,836 |
| 2026. 07. 01. | ₩18,270 | -0.3% | ₩18,422.82 | ₩18,700 | ₩18,140 | 248,565 |
| 2026. 06. 30. | ₩18,325 | +2% | ₩18,182.53 | ₩18,345 | ₩18,060 | 108,845 |
| 2026. 06. 29. | ₩17,965 | +1.3% | ₩17,902.73 | ₩17,965 | ₩17,650 | 121,744 |
| 2026. 06. 25. | ₩18,325 | +1.38% | ₩18,088.29 | ₩18,440 | ₩18,125 | 78,839 |
| 2026. 06. 24. | ₩18,075 | +0.72% | ₩17,999.42 | ₩18,110 | ₩17,850 | 282,697 |
| 2026. 06. 23. | ₩17,945 | -2.95% | ₩18,540.55 | ₩18,575 | ₩17,945 | 197,325 |
| 2026. 06. 22. | ₩18,490 | +2.95% | ₩18,097.34 | ₩18,500 | ₩17,950 | 121,183 |
| 2026. 06. 18. | ₩18,060 | +1.98% | ₩17,976.07 | ₩18,075 | ₩17,795 | 83,674 |
| 2026. 06. 17. | ₩17,710 | +0.37% | ₩17,663.05 | ₩17,710 | ₩17,550 | 59,022 |
| 2026. 06. 16. | ₩17,645 | +0.6% | ₩17,657.45 | ₩17,750 | ₩17,540 | 68,357 |
| 2026. 06. 15. | ₩17,540 | +1.12% | ₩17,248.06 | ₩17,540 | ₩17,205 | 242,755 |
| 2026. 06. 11. | ₩17,090 | -0.81% | ₩17,283.02 | ₩17,270 | ₩16,975 | 198,794 |
| 2026. 06. 10. | ₩17,230 | -0.06% | ₩17,408.21 | ₩17,390 | ₩17,090 | 140,177 |
| 2026. 06. 09. | ₩17,240 | -0.03% | ₩16,962.67 | ₩17,240 | ₩16,950 | 121,736 |
| 2026. 06. 08. | ₩17,245 | -2.27% | ₩17,561.52 | ₩17,645 | ₩17,095 | 236,350 |
| 2026. 06. 04. | ₩17,770 | +0.62% | ₩17,970.4 | ₩17,930 | ₩17,735 | 205,228 |
| 2026. 06. 01. | ₩17,345 | -0.86% | ₩17,521.19 | ₩17,710 | ₩17,305 | 152,470 |
Data: FSC securities product prices (KRX). Close-based, not real-time.