Price chart
Daily historical · account defaults applied
Latest close
₩56,085
Period return
+7,660 (+15.82%)
Volume
6.7K
2026-09-17O ₩55,800 H ₩56,550 L ₩55,800 C ₩56,085MA5 ₩55,986MA20 ₩56,523MA60 ₩62,071
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 423170
- ISIN
- KR7423170000
- Type
- ETF
- Underlying index
- S&P Global Semiconductor Korea Tilted Index(PR)
- Underlying index close
- 23,577.2
- Listed units
- 4,460,000
- Volume
- 6,742
- Trading value
- ₩378.5M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩56,085 | +0.56% | ₩55,869.58 | ₩56,550 | ₩55,800 | 6,742 |
| 2026. 09. 16. | ₩55,770 | +2.09% | ₩55,511.43 | ₩55,770 | ₩54,525 | 4,417 |
| 2026. 09. 15. | ₩54,630 | -0.75% | ₩54,578.48 | ₩55,195 | ₩54,210 | 9,477 |
| 2026. 09. 14. | ₩55,045 | -3.29% | ₩55,733.88 | ₩56,915 | ₩54,750 | 4,548 |
| 2026. 09. 10. | ₩58,400 | +0.11% | ₩58,473.83 | ₩59,115 | ₩57,525 | 13,697 |
| 2026. 09. 09. | ₩58,335 | +0.77% | ₩58,385.18 | ₩59,140 | ₩57,900 | 10,441 |
| 2026. 09. 08. | ₩57,890 | +0.51% | ₩57,724.28 | ₩59,335 | ₩57,320 | 48,896 |
| 2026. 09. 07. | ₩57,595 | +4.3% | ₩57,216.15 | ₩57,610 | ₩56,645 | 15,481 |
| 2026. 09. 03. | ₩54,500 | +0.16% | ₩54,456.2 | ₩55,185 | ₩53,750 | 14,118 |
| 2026. 09. 02. | ₩54,415 | -3.54% | ₩54,866.2 | ₩55,990 | ₩54,415 | 22,807 |
| 2026. 09. 01. | ₩56,410 | +1.06% | ₩56,237.29 | ₩56,480 | ₩55,505 | 10,716 |
| 2026. 08. 31. | ₩55,820 | -0.59% | ₩55,884.08 | ₩55,820 | ₩54,515 | 19,131 |
| 2026. 08. 27. | ₩57,210 | +1.58% | ₩56,841.37 | ₩58,990 | ₩56,735 | 11,229 |
| 2026. 08. 26. | ₩56,320 | +0.37% | ₩56,344.93 | ₩56,970 | ₩54,710 | 27,049 |
| 2026. 08. 25. | ₩56,115 | +0.38% | ₩55,664.81 | ₩56,120 | ₩53,995 | 12,824 |
| 2026. 08. 24. | ₩55,900 | -3.84% | ₩56,450.1 | ₩58,155 | ₩55,745 | 9,778 |
| 2026. 08. 20. | ₩57,620 | +4.38% | ₩57,086.68 | ₩57,740 | ₩55,460 | 54,308 |
| 2026. 08. 19. | ₩55,200 | -6.48% | ₩55,789.61 | ₩57,100 | ₩55,055 | 16,242 |
| 2026. 08. 18. | ₩59,025 | -0.35% | ₩59,518.04 | ₩61,360 | ₩58,550 | 38,949 |
| 2026. 08. 13. | ₩58,180 | +3.18% | ₩58,157.16 | ₩58,750 | ₩57,710 | 58,207 |
| 2026. 08. 12. | ₩56,385 | +2.7% | ₩56,126.21 | ₩56,850 | ₩55,115 | 15,648 |
| 2026. 08. 11. | ₩54,900 | -0.05% | ₩54,634.97 | ₩55,260 | ₩53,670 | 22,791 |
| 2026. 08. 10. | ₩54,930 | +0.57% | ₩54,622.13 | ₩55,545 | ₩54,415 | 26,990 |
| 2026. 08. 06. | ₩54,720 | -5.21% | ₩55,407.29 | ₩56,990 | ₩54,640 | 39,018 |
| 2026. 08. 05. | ₩57,730 | +4.71% | ₩57,055.11 | ₩58,410 | ₩56,770 | 35,523 |
| 2026. 08. 04. | ₩55,135 | +0.62% | ₩55,059.21 | ₩57,945 | ₩53,245 | 82,275 |
| 2026. 08. 03. | ₩54,795 | -6.24% | ₩54,925.74 | ₩58,550 | ₩54,655 | 40,455 |
| 2026. 07. 30. | ₩48,865 | -3.23% | ₩48,769.87 | ₩51,500 | ₩48,455 | 138,895 |
| 2026. 07. 29. | ₩50,495 | -6.27% | ₩51,331.7 | ₩55,850 | ₩47,890 | 279,818 |
| 2026. 07. 28. | ₩53,875 | -10.18% | ₩54,916.8 | ₩57,235 | ₩53,605 | 117,013 |
| 2026. 07. 27. | ₩59,980 | +0.38% | ₩59,272.84 | ₩60,040 | ₩58,315 | 99,789 |
| 2026. 07. 23. | ₩62,540 | +2.44% | ₩62,137.46 | ₩63,135 | ₩61,080 | 15,055 |
| 2026. 07. 22. | ₩61,050 | +1.45% | ₩61,468.75 | ₩63,995 | ₩60,700 | 23,972 |
| 2026. 07. 21. | ₩60,175 | +3.4% | ₩59,218.88 | ₩61,200 | ₩57,790 | 36,746 |
| 2026. 07. 20. | ₩58,195 | -6.21% | ₩57,764.11 | ₩60,225 | ₩57,625 | 46,233 |
| 2026. 07. 15. | ₩65,430 | +4.72% | ₩64,675.39 | ₩66,500 | ₩64,000 | 101,478 |
| 2026. 07. 14. | ₩62,480 | +0.93% | ₩62,261.86 | ₩62,870 | ₩59,135 | 301,260 |
| 2026. 07. 13. | ₩61,905 | -6.69% | ₩62,635.24 | ₩66,395 | ₩61,890 | 204,498 |
| 2026. 07. 09. | ₩65,590 | +2.95% | ₩65,348.75 | ₩66,750 | ₩63,870 | 211,198 |
| 2026. 07. 08. | ₩63,710 | -4.7% | ₩63,863.8 | ₩67,500 | ₩63,650 | 250,092 |
| 2026. 07. 07. | ₩66,850 | -4.45% | ₩67,858 | ₩69,545 | ₩65,530 | 290,209 |
| 2026. 07. 06. | ₩69,960 | -1.14% | ₩69,464.75 | ₩72,115 | ₩68,500 | 76,511 |
| 2026. 07. 02. | ₩69,030 | -8.41% | ₩69,246.61 | ₩72,300 | ₩68,385 | 382,844 |
| 2026. 07. 01. | ₩75,370 | -0.08% | ₩74,773.6 | ₩77,580 | ₩74,510 | 109,895 |
| 2026. 06. 30. | ₩75,430 | +1.94% | ₩74,865.33 | ₩76,700 | ₩73,225 | 119,275 |
| 2026. 06. 29. | ₩73,995 | -0.44% | ₩72,994.91 | ₩75,315 | ₩71,830 | 149,734 |
| 2026. 06. 25. | ₩78,940 | +6.16% | ₩76,380.67 | ₩79,480 | ₩76,840 | 181,862 |
| 2026. 06. 24. | ₩74,360 | +1.63% | ₩73,906.59 | ₩75,455 | ₩71,500 | 204,953 |
| 2026. 06. 23. | ₩73,165 | -7.39% | ₩74,549.22 | ₩79,480 | ₩72,945 | 261,851 |
| 2026. 06. 22. | ₩79,000 | +3.52% | ₩77,839.06 | ₩79,000 | ₩74,025 | 236,197 |
| 2026. 06. 18. | ₩75,835 | +3.94% | ₩74,845.92 | ₩75,850 | ₩72,840 | 411,744 |
| 2026. 06. 17. | ₩72,960 | +0.93% | ₩72,171.93 | ₩72,960 | ₩70,170 | 100,848 |
| 2026. 06. 16. | ₩72,290 | +1.57% | ₩72,370.72 | ₩72,470 | ₩70,855 | 170,057 |
| 2026. 06. 15. | ₩71,170 | +4.72% | ₩69,758.58 | ₩71,400 | ₩70,090 | 99,061 |
| 2026. 06. 11. | ₩65,175 | +0.91% | ₩64,367.72 | ₩65,490 | ₩61,815 | 163,357 |
| 2026. 06. 10. | ₩64,585 | -4.62% | ₩65,093.95 | ₩67,710 | ₩63,615 | 75,665 |
| 2026. 06. 09. | ₩67,710 | +7.85% | ₩66,960.07 | ₩67,830 | ₩64,500 | 191,597 |
| 2026. 06. 08. | ₩62,780 | -7.88% | ₩63,000.52 | ₩65,795 | ₩62,360 | 190,736 |
| 2026. 06. 04. | ₩71,660 | +0.19% | ₩72,234.49 | ₩72,350 | ₩70,765 | 245,893 |
| 2026. 06. 01. | ₩70,630 | +3.44% | ₩69,891.74 | ₩71,040 | ₩67,445 | 238,972 |
Data: FSC securities product prices (KRX). Close-based, not real-time.