Price chart
Daily historical · account defaults applied
Latest close
₩58,080
Period return
+685 (+1.19%)
Volume
174.6K
2026-09-17O ₩58,075 H ₩58,080 L ₩58,075 C ₩58,080MA5 ₩58,058MA20 ₩57,992MA60 ₩57,816
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 357870
- ISIN
- KR7357870005
- Type
- ETF
- Underlying index
- KIS CD Index(총수익)
- Underlying index close
- 12,729.52
- Listed units
- 58,206,000
- Volume
- 174,632
- Trading value
- ₩10.14B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩58,080 | +0.03% | ₩58,062.09 | ₩58,080 | ₩58,075 | 174,632 |
| 2026. 09. 16. | ₩58,065 | +0.03% | ₩58,056.76 | ₩58,065 | ₩58,060 | 113,556 |
| 2026. 09. 15. | ₩58,050 | +0% | ₩58,050.87 | ₩58,055 | ₩58,050 | 148,838 |
| 2026. 09. 14. | ₩58,050 | +0% | ₩58,044.84 | ₩58,055 | ₩58,050 | 147,077 |
| 2026. 09. 10. | ₩58,045 | +0.03% | ₩58,027.72 | ₩58,045 | ₩58,040 | 131,294 |
| 2026. 09. 09. | ₩58,025 | +0% | ₩58,020.82 | ₩58,030 | ₩58,025 | 167,120 |
| 2026. 09. 08. | ₩58,025 | +0.01% | ₩58,015.8 | ₩58,025 | ₩58,020 | 220,201 |
| 2026. 09. 07. | ₩58,020 | +0.01% | ₩58,010.51 | ₩58,020 | ₩58,015 | 329,303 |
| 2026. 09. 03. | ₩58,005 | +0.03% | ₩57,992.15 | ₩58,010 | ₩58,005 | 154,673 |
| 2026. 09. 02. | ₩57,990 | +0% | ₩57,986.01 | ₩57,995 | ₩57,990 | 245,793 |
| 2026. 09. 01. | ₩57,990 | +0.02% | ₩57,981.15 | ₩57,990 | ₩57,985 | 155,419 |
| 2026. 08. 31. | ₩57,980 | +0% | ₩57,976.55 | ₩57,985 | ₩57,980 | 154,895 |
| 2026. 08. 27. | ₩57,970 | +0.02% | ₩57,957.65 | ₩57,975 | ₩57,970 | 279,265 |
| 2026. 08. 26. | ₩57,960 | +0.01% | ₩57,951.79 | ₩57,960 | ₩57,955 | 169,437 |
| 2026. 08. 25. | ₩57,955 | +0.01% | ₩57,947.13 | ₩57,955 | ₩57,950 | 170,359 |
| 2026. 08. 24. | ₩57,950 | +0.01% | ₩57,943.04 | ₩57,950 | ₩57,945 | 192,757 |
| 2026. 08. 20. | ₩57,935 | +0.02% | ₩57,924.46 | ₩57,940 | ₩57,935 | 216,725 |
| 2026. 08. 19. | ₩57,925 | +0.02% | ₩57,918.59 | ₩57,925 | ₩57,920 | 219,314 |
| 2026. 08. 18. | ₩57,915 | +0% | ₩57,913.77 | ₩57,920 | ₩57,915 | 234,372 |
| 2026. 08. 13. | ₩57,905 | +0.03% | ₩57,892.17 | ₩57,910 | ₩57,905 | 148,068 |
| 2026. 08. 12. | ₩57,890 | +0.01% | ₩57,885.09 | ₩57,890 | ₩57,885 | 204,287 |
| 2026. 08. 11. | ₩57,885 | +0.01% | ₩57,880.53 | ₩57,890 | ₩57,885 | 263,897 |
| 2026. 08. 10. | ₩57,880 | +0.01% | ₩57,876.11 | ₩57,885 | ₩57,880 | 228,948 |
| 2026. 08. 06. | ₩57,870 | +0.02% | ₩57,859.15 | ₩57,875 | ₩57,870 | 179,910 |
| 2026. 08. 05. | ₩57,860 | +0.01% | ₩57,851.68 | ₩57,860 | ₩57,855 | 268,397 |
| 2026. 08. 04. | ₩57,855 | +0.01% | ₩57,846.49 | ₩57,855 | ₩57,850 | 230,279 |
| 2026. 08. 03. | ₩57,850 | +0.01% | ₩57,841.77 | ₩57,850 | ₩57,845 | 226,483 |
| 2026. 07. 30. | ₩57,835 | +0.02% | ₩57,823.56 | ₩57,840 | ₩57,835 | 239,188 |
| 2026. 07. 29. | ₩57,825 | +0.01% | ₩57,817.89 | ₩57,825 | ₩57,820 | 449,151 |
| 2026. 07. 28. | ₩57,820 | +0.01% | ₩57,813.17 | ₩57,820 | ₩57,815 | 308,346 |
| 2026. 07. 27. | ₩57,815 | +0.01% | ₩57,808.44 | ₩57,815 | ₩57,810 | 227,996 |
| 2026. 07. 23. | ₩57,800 | +0.03% | ₩57,790.38 | ₩57,805 | ₩57,800 | 230,256 |
| 2026. 07. 22. | ₩57,785 | +0% | ₩57,784.66 | ₩57,790 | ₩57,785 | 252,667 |
| 2026. 07. 21. | ₩57,785 | +0% | ₩57,780.13 | ₩57,785 | ₩57,780 | 180,379 |
| 2026. 07. 20. | ₩57,785 | +0.01% | ₩57,775.74 | ₩57,785 | ₩57,780 | 317,904 |
| 2026. 07. 15. | ₩57,770 | +0.03% | ₩57,753.46 | ₩57,770 | ₩57,765 | 176,489 |
| 2026. 07. 14. | ₩57,750 | +0% | ₩57,746.39 | ₩57,755 | ₩57,750 | 372,049 |
| 2026. 07. 13. | ₩57,750 | +0.01% | ₩57,741.66 | ₩57,750 | ₩57,745 | 311,118 |
| 2026. 07. 09. | ₩57,740 | +0.03% | ₩57,724.5 | ₩57,740 | ₩57,735 | 234,582 |
| 2026. 07. 08. | ₩57,725 | +0.02% | ₩57,718.31 | ₩57,725 | ₩57,720 | 309,223 |
| 2026. 07. 07. | ₩57,715 | +0.01% | ₩57,713.08 | ₩57,720 | ₩57,715 | 345,939 |
| 2026. 07. 06. | ₩57,710 | +0% | ₩57,708.41 | ₩57,715 | ₩57,710 | 233,890 |
| 2026. 07. 02. | ₩57,700 | +0.03% | ₩57,690.64 | ₩57,705 | ₩57,700 | 377,628 |
| 2026. 07. 01. | ₩57,685 | +0% | ₩57,684.39 | ₩57,690 | ₩57,685 | 227,016 |
| 2026. 06. 30. | ₩57,685 | +0% | ₩57,679.61 | ₩57,690 | ₩57,680 | 200,983 |
| 2026. 06. 29. | ₩57,685 | +0.02% | ₩57,675.39 | ₩57,685 | ₩57,680 | 220,998 |
| 2026. 06. 25. | ₩57,675 | +0.03% | ₩57,659.76 | ₩57,675 | ₩57,670 | 270,121 |
| 2026. 06. 24. | ₩57,660 | +0.02% | ₩57,653.67 | ₩57,660 | ₩57,655 | 330,600 |
| 2026. 06. 23. | ₩57,650 | +0% | ₩57,649.02 | ₩57,655 | ₩57,650 | 411,402 |
| 2026. 06. 22. | ₩57,650 | +0% | ₩57,644.35 | ₩57,650 | ₩57,645 | 276,870 |
| 2026. 06. 18. | ₩57,640 | +0.03% | ₩57,627.21 | ₩57,645 | ₩57,640 | 328,116 |
| 2026. 06. 17. | ₩57,625 | +0.01% | ₩57,622.33 | ₩57,630 | ₩57,625 | 308,627 |
| 2026. 06. 16. | ₩57,620 | +0.01% | ₩57,618.1 | ₩57,625 | ₩57,620 | 312,594 |
| 2026. 06. 15. | ₩57,615 | +0% | ₩57,613.33 | ₩57,620 | ₩57,615 | 424,096 |
| 2026. 06. 11. | ₩57,610 | +0.02% | ₩57,596.15 | ₩57,615 | ₩57,610 | 292,473 |
| 2026. 06. 10. | ₩57,600 | +0.01% | ₩57,591.54 | ₩57,600 | ₩57,595 | 266,705 |
| 2026. 06. 09. | ₩57,595 | +0.01% | ₩57,587.18 | ₩57,595 | ₩57,590 | 320,991 |
| 2026. 06. 08. | ₩57,590 | +0.01% | ₩57,582.81 | ₩57,590 | ₩57,585 | 527,767 |
| 2026. 06. 04. | ₩57,575 | +0.01% | ₩57,565.18 | ₩57,580 | ₩57,575 | 372,248 |
| 2026. 06. 01. | ₩57,560 | +0.01% | ₩57,552.12 | ₩57,565 | ₩57,560 | 522,594 |
Data: FSC securities product prices (KRX). Close-based, not real-time.