Price chart
Daily historical · account defaults applied
Latest close
₩56,425
Period return
+2,285 (+4.22%)
Volume
241
2026-09-17O ₩56,775 H ₩56,955 L ₩56,385 C ₩56,425MA5 ₩56,727MA20 ₩56,988MA60 ₩60,609
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 403790
- ISIN
- KR7403790009
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 6,715.41
- Listed units
- 2,925,000
- Volume
- 241
- Trading value
- ₩13.61M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩56,425 | +0.27% | ₩56,619.23 | ₩56,955 | ₩56,385 | 241 |
| 2026. 09. 16. | ₩56,275 | +1.36% | ₩56,684.4 | ₩56,275 | ₩55,340 | 19 |
| 2026. 09. 15. | ₩55,520 | -1.1% | ₩55,903.95 | ₩56,415 | ₩55,380 | 117 |
| 2026. 09. 14. | ₩56,135 | -3.33% | ₩56,394.07 | ₩56,940 | ₩56,045 | 227 |
| 2026. 09. 10. | ₩59,280 | +0.06% | ₩59,278.74 | ₩59,390 | ₩57,985 | 118 |
| 2026. 09. 09. | ₩59,245 | +1.27% | ₩59,392.6 | ₩59,780 | ₩58,865 | 35 |
| 2026. 09. 08. | ₩58,500 | -0.51% | ₩58,695.68 | ₩60,435 | ₩58,500 | 4,097 |
| 2026. 09. 07. | ₩58,800 | +4.14% | ₩59,014.07 | ₩58,800 | ₩57,760 | 6,288 |
| 2026. 09. 03. | ₩55,235 | +0.43% | ₩55,611.96 | ₩56,370 | ₩54,625 | 46 |
| 2026. 09. 02. | ₩55,000 | -4.47% | ₩55,427.24 | ₩56,415 | ₩55,000 | 1,340 |
| 2026. 09. 01. | ₩57,575 | +0.81% | ₩57,661.61 | ₩57,750 | ₩56,745 | 707 |
| 2026. 08. 31. | ₩57,110 | -0.16% | ₩57,384.26 | ₩57,200 | ₩55,260 | 152 |
| 2026. 08. 27. | ₩57,675 | +0.09% | ₩58,068.13 | ₩58,430 | ₩57,540 | 86,956 |
| 2026. 08. 26. | ₩57,625 | +1.79% | ₩57,383.94 | ₩57,965 | ₩56,675 | 2,079 |
| 2026. 08. 25. | ₩56,610 | +0.87% | ₩56,824.55 | ₩56,760 | ₩54,845 | 1,475 |
| 2026. 08. 24. | ₩56,120 | -3.67% | ₩56,460.54 | ₩57,615 | ₩56,120 | 1,342 |
| 2026. 08. 20. | ₩57,475 | +5.9% | ₩57,665.17 | ₩57,895 | ₩56,755 | 2,224 |
| 2026. 08. 19. | ₩54,275 | -5.63% | ₩54,440.2 | ₩55,500 | ₩54,075 | 4,137 |
| 2026. 08. 18. | ₩57,510 | -2.34% | ₩57,827.03 | ₩60,425 | ₩57,305 | 10,947 |
| 2026. 08. 13. | ₩57,375 | +3.71% | ₩57,269.39 | ₩57,790 | ₩56,570 | 6,834 |
| 2026. 08. 12. | ₩55,325 | +3.27% | ₩55,393.49 | ₩56,120 | ₩54,410 | 5,640 |
| 2026. 08. 11. | ₩53,575 | +1.03% | ₩53,495.01 | ₩53,970 | ₩52,675 | 17,584 |
| 2026. 08. 10. | ₩53,030 | +0.5% | ₩52,973.44 | ₩53,850 | ₩52,485 | 273 |
| 2026. 08. 06. | ₩53,100 | -4.72% | ₩53,148.29 | ₩55,215 | ₩52,860 | 4,065 |
| 2026. 08. 05. | ₩55,730 | +3.32% | ₩55,691.02 | ₩56,185 | ₩55,255 | 5,216 |
| 2026. 08. 04. | ₩53,940 | +2.21% | ₩53,763.69 | ₩53,945 | ₩51,540 | 11,455 |
| 2026. 08. 03. | ₩52,775 | -8.44% | ₩53,087.75 | ₩54,730 | ₩52,775 | 336 |
| 2026. 07. 30. | ₩47,550 | -1.14% | ₩47,641.74 | ₩50,580 | ₩47,260 | 8,626 |
| 2026. 07. 29. | ₩48,100 | -5.11% | ₩48,179.33 | ₩52,610 | ₩45,055 | 23,955 |
| 2026. 07. 28. | ₩50,690 | -11.03% | ₩51,028.1 | ₩54,050 | ₩50,690 | 33,851 |
| 2026. 07. 27. | ₩56,975 | +1.01% | ₩57,058.65 | ₩57,445 | ₩55,380 | 9,036 |
| 2026. 07. 23. | ₩59,425 | +3.73% | ₩59,715.26 | ₩59,625 | ₩58,230 | 3,405 |
| 2026. 07. 22. | ₩57,290 | +0.48% | ₩57,339.56 | ₩60,380 | ₩57,290 | 5,288 |
| 2026. 07. 21. | ₩57,015 | +3.64% | ₩56,995.77 | ₩57,685 | ₩54,385 | 5,786 |
| 2026. 07. 20. | ₩55,015 | -3.58% | ₩55,031.09 | ₩57,450 | ₩54,705 | 17,038 |
| 2026. 07. 15. | ₩61,180 | +5.78% | ₩61,291.01 | ₩62,320 | ₩58,165 | 621 |
| 2026. 07. 14. | ₩57,835 | +0.23% | ₩57,938.4 | ₩58,640 | ₩54,650 | 17,007 |
| 2026. 07. 13. | ₩57,700 | -8.63% | ₩57,444.66 | ₩63,010 | ₩57,125 | 8,313 |
| 2026. 07. 09. | ₩61,350 | +0.14% | ₩61,440.87 | ₩63,540 | ₩60,050 | 1,586 |
| 2026. 07. 08. | ₩61,265 | -5.21% | ₩61,174.27 | ₩65,085 | ₩60,760 | 2,377 |
| 2026. 07. 07. | ₩64,635 | -4.07% | ₩64,339 | ₩66,735 | ₩62,365 | 4,168 |
| 2026. 07. 06. | ₩67,380 | -0.24% | ₩67,526.83 | ₩69,535 | ₩65,575 | 1,523 |
| 2026. 07. 02. | ₩64,315 | -7.16% | ₩63,840.51 | ₩67,450 | ₩63,635 | 560 |
| 2026. 07. 01. | ₩69,275 | -2.38% | ₩69,025.12 | ₩71,500 | ₩67,785 | 1,382 |
| 2026. 06. 30. | ₩70,965 | +0.85% | ₩70,643.35 | ₩72,025 | ₩68,665 | 4,661 |
| 2026. 06. 29. | ₩70,365 | -0.24% | ₩69,984.73 | ₩70,960 | ₩68,040 | 1,217 |
| 2026. 06. 25. | ₩73,940 | +5.82% | ₩74,306.55 | ₩75,000 | ₩70,155 | 6,616 |
| 2026. 06. 24. | ₩69,875 | +2.17% | ₩70,431.91 | ₩71,075 | ₩67,625 | 1,636 |
| 2026. 06. 23. | ₩68,390 | -9.12% | ₩68,117.27 | ₩75,720 | ₩68,060 | 2,831 |
| 2026. 06. 22. | ₩75,250 | -0.17% | ₩75,549.9 | ₩76,510 | ₩73,760 | 5,967 |
| 2026. 06. 18. | ₩75,525 | +3.42% | ₩75,229.45 | ₩75,525 | ₩73,660 | 6,499 |
| 2026. 06. 17. | ₩73,025 | +1.23% | ₩73,520.11 | ₩73,570 | ₩70,965 | 2,156 |
| 2026. 06. 16. | ₩72,140 | +1.93% | ₩72,420.46 | ₩72,775 | ₩70,805 | 16,631 |
| 2026. 06. 15. | ₩70,775 | +4.65% | ₩70,964.01 | ₩71,510 | ₩70,205 | 48,993 |
| 2026. 06. 11. | ₩64,350 | +0.5% | ₩64,574.95 | ₩64,835 | ₩61,640 | 1,133 |
| 2026. 06. 10. | ₩64,030 | -4.82% | ₩64,398.75 | ₩66,055 | ₩62,825 | 1,190 |
| 2026. 06. 09. | ₩67,270 | +7.71% | ₩67,490.72 | ₩67,395 | ₩63,735 | 3,580 |
| 2026. 06. 08. | ₩62,455 | -7.95% | ₩62,423.14 | ₩65,210 | ₩61,405 | 3,786 |
| 2026. 06. 04. | ₩71,645 | -1.59% | ₩71,766.75 | ₩72,620 | ₩70,990 | 3,231 |
| 2026. 06. 01. | ₩72,310 | +3.77% | ₩72,719.54 | ₩73,325 | ₩70,515 | 57,137 |
Data: FSC securities product prices (KRX). Close-based, not real-time.