Price chart
Daily historical · account defaults applied
Latest close
₩26,655
Period return
+240 (+0.91%)
Volume
18.1M
2026-09-17O ₩26,585 H ₩26,675 L ₩26,480 C ₩26,655MA5 ₩26,214MA20 ₩26,640MA60 ₩28,300
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 379810
- ISIN
- KR7379810005
- Type
- ETF
- Underlying index
- NASDAQ 100
- Underlying index close
- 29,446.98
- Listed units
- 346,900,000
- Volume
- 18,096,795
- Trading value
- ₩481.69B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩26,655 | +1.35% | ₩26,489.18 | ₩26,675 | ₩26,480 | 18,096,795 |
| 2026. 09. 16. | ₩26,300 | +0.57% | ₩26,221.82 | ₩26,330 | ₩26,145 | 18,423,495 |
| 2026. 09. 15. | ₩26,150 | +1.08% | ₩26,214.24 | ₩26,170 | ₩25,940 | 20,359,881 |
| 2026. 09. 14. | ₩25,870 | -0.56% | ₩26,196.17 | ₩25,925 | ₩25,765 | 14,921,098 |
| 2026. 09. 10. | ₩26,095 | -0.27% | ₩26,082.88 | ₩26,185 | ₩25,980 | 24,803,831 |
| 2026. 09. 09. | ₩26,165 | -0.57% | ₩26,098.75 | ₩26,285 | ₩26,090 | 16,835,583 |
| 2026. 09. 08. | ₩26,315 | +0.06% | ₩26,316.15 | ₩26,435 | ₩26,190 | 21,854,136 |
| 2026. 09. 07. | ₩26,300 | -0.64% | ₩26,217.19 | ₩26,390 | ₩26,085 | 18,394,131 |
| 2026. 09. 03. | ₩26,205 | -0.11% | ₩26,218.94 | ₩26,300 | ₩26,125 | 17,459,498 |
| 2026. 09. 02. | ₩26,235 | -1.83% | ₩26,340.26 | ₩26,460 | ₩26,195 | 17,479,174 |
| 2026. 09. 01. | ₩26,725 | +0.11% | ₩26,717.36 | ₩26,785 | ₩26,585 | 19,102,124 |
| 2026. 08. 31. | ₩26,695 | -0.52% | ₩26,660.78 | ₩26,780 | ₩26,590 | 15,612,617 |
| 2026. 08. 27. | ₩26,855 | +0.56% | ₩26,708.48 | ₩27,100 | ₩26,775 | 19,054,957 |
| 2026. 08. 26. | ₩26,705 | -0.22% | ₩26,770.13 | ₩26,805 | ₩26,560 | 32,279,992 |
| 2026. 08. 25. | ₩26,765 | +0.64% | ₩26,624.72 | ₩26,765 | ₩26,415 | 96,952,791 |
| 2026. 08. 24. | ₩26,595 | -1.04% | ₩26,814.22 | ₩26,940 | ₩26,535 | 29,391,668 |
| 2026. 08. 20. | ₩27,235 | +0.24% | ₩27,115.19 | ₩27,310 | ₩27,080 | 13,129,837 |
| 2026. 08. 19. | ₩27,170 | -2.23% | ₩27,274.08 | ₩27,530 | ₩27,095 | 15,478,030 |
| 2026. 08. 18. | ₩27,790 | -1.4% | ₩28,017.24 | ₩28,090 | ₩27,715 | 17,793,720 |
| 2026. 08. 13. | ₩27,965 | +0.87% | ₩27,930.53 | ₩27,965 | ₩27,750 | 9,260,546 |
| 2026. 08. 12. | ₩27,725 | -0.23% | ₩27,656.04 | ₩27,760 | ₩27,585 | 12,079,539 |
| 2026. 08. 11. | ₩27,790 | -0.61% | ₩27,750.31 | ₩27,855 | ₩27,715 | 10,200,109 |
| 2026. 08. 10. | ₩27,960 | +1.29% | ₩27,891.55 | ₩28,000 | ₩27,680 | 5,057,829 |
| 2026. 08. 06. | ₩27,695 | -1.41% | ₩27,776.54 | ₩27,770 | ₩27,460 | 10,494,100 |
| 2026. 08. 05. | ₩28,090 | +2.35% | ₩28,022.65 | ₩28,160 | ₩27,960 | 8,923,146 |
| 2026. 08. 04. | ₩27,445 | +1.78% | ₩27,273.05 | ₩27,445 | ₩27,020 | 5,748,570 |
| 2026. 08. 03. | ₩26,965 | +0.33% | ₩26,747.19 | ₩27,055 | ₩26,895 | 4,508,805 |
| 2026. 07. 30. | ₩25,990 | -1.81% | ₩25,858.9 | ₩26,370 | ₩25,945 | 7,201,148 |
| 2026. 07. 29. | ₩26,550 | -1.41% | ₩26,573.07 | ₩27,100 | ₩26,315 | 4,803,520 |
| 2026. 07. 28. | ₩26,930 | -3.22% | ₩27,213.75 | ₩27,365 | ₩26,875 | 3,913,224 |
| 2026. 07. 27. | ₩27,825 | +0.82% | ₩27,412.52 | ₩27,840 | ₩27,545 | 5,621,156 |
| 2026. 07. 23. | ₩28,160 | -0.85% | ₩28,227.89 | ₩28,475 | ₩28,095 | 10,177,849 |
| 2026. 07. 22. | ₩28,400 | +0.37% | ₩28,638.75 | ₩28,665 | ₩28,400 | 4,763,367 |
| 2026. 07. 21. | ₩28,295 | +0.86% | ₩27,971 | ₩28,320 | ₩27,975 | 6,991,963 |
| 2026. 07. 20. | ₩28,055 | -3.24% | ₩28,054.27 | ₩28,440 | ₩28,055 | 13,212,678 |
| 2026. 07. 15. | ₩29,425 | +0.94% | ₩29,154.14 | ₩29,565 | ₩29,285 | 10,302,352 |
| 2026. 07. 14. | ₩29,150 | -0.75% | ₩28,997.86 | ₩29,205 | ₩28,760 | 8,426,091 |
| 2026. 07. 13. | ₩29,370 | -0.42% | ₩29,759.44 | ₩29,705 | ₩29,350 | 13,194,567 |
| 2026. 07. 09. | ₩29,390 | +1.43% | ₩29,240.6 | ₩29,427 | ₩29,155 | 11,681,042 |
| 2026. 07. 08. | ₩28,975 | -2.88% | ₩29,014.43 | ₩29,525 | ₩28,975 | 10,635,318 |
| 2026. 07. 07. | ₩29,835 | -0.62% | ₩30,121.72 | ₩30,100 | ₩29,680 | 11,439,480 |
| 2026. 07. 06. | ₩30,020 | -0.15% | ₩29,779.18 | ₩30,320 | ₩29,950 | 15,638,274 |
| 2026. 07. 02. | ₩30,620 | -1.54% | ₩30,771.83 | ₩30,880 | ₩30,570 | 11,092,683 |
| 2026. 07. 01. | ₩31,100 | +1.34% | ₩31,234.3 | ₩31,275 | ₩31,025 | 10,116,716 |
| 2026. 06. 30. | ₩30,690 | +1.94% | ₩30,608.06 | ₩30,730 | ₩30,435 | 4,687,972 |
| 2026. 06. 29. | ₩30,105 | +1.65% | ₩29,851.87 | ₩30,105 | ₩29,700 | 7,036,734 |
| 2026. 06. 25. | ₩30,510 | +1.03% | ₩29,907.85 | ₩30,605 | ₩30,420 | 6,961,833 |
| 2026. 06. 24. | ₩30,200 | -0.58% | ₩30,020.72 | ₩30,255 | ₩29,895 | 9,416,542 |
| 2026. 06. 23. | ₩30,375 | -2.05% | ₩30,989.14 | ₩30,965 | ₩30,360 | 11,492,226 |
| 2026. 06. 22. | ₩31,010 | +1.34% | ₩31,005.94 | ₩31,010 | ₩30,530 | 5,424,632 |
| 2026. 06. 18. | ₩30,425 | +0.5% | ₩30,061.81 | ₩30,440 | ₩30,215 | 19,420,447 |
| 2026. 06. 17. | ₩30,275 | -1.08% | ₩30,090.41 | ₩30,305 | ₩30,075 | 10,940,353 |
| 2026. 06. 16. | ₩30,605 | +1.06% | ₩30,632.59 | ₩30,720 | ₩30,510 | 9,541,918 |
| 2026. 06. 15. | ₩30,285 | +2.16% | ₩29,709.25 | ₩30,300 | ₩30,015 | 11,128,883 |
| 2026. 06. 11. | ₩29,130 | -0.48% | ₩28,915.26 | ₩29,135 | ₩28,600 | 9,481,841 |
| 2026. 06. 10. | ₩29,270 | -1.43% | ₩29,409.61 | ₩29,410 | ₩29,140 | 14,886,680 |
| 2026. 06. 09. | ₩29,695 | +0.37% | ₩29,506.98 | ₩29,850 | ₩29,530 | 6,809,378 |
| 2026. 06. 08. | ₩29,585 | -3.79% | ₩29,488.37 | ₩30,085 | ₩29,505 | 7,767,615 |
| 2026. 06. 04. | ₩30,875 | +0.88% | ₩31,015.19 | ₩30,910 | ₩30,665 | 10,766,522 |
| 2026. 06. 01. | ₩30,435 | +0.61% | ₩30,262.71 | ₩30,690 | ₩30,370 | 9,695,706 |
Data: FSC securities product prices (KRX). Close-based, not real-time.