Price chart
Daily historical · account defaults applied
Latest close
₩31,775
Period return
+315 (+1.00%)
Volume
55.6K
2026-09-17O ₩31,425 H ₩31,790 L ₩31,425 C ₩31,775MA5 ₩31,257MA20 ₩31,601MA60 ₩33,760
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 426020
- ISIN
- KR7426020004
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,637.76
- Listed units
- 12,660,000
- Volume
- 55,611
- Trading value
- ₩1.76B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩31,775 | +1.4% | ₩31,512.87 | ₩31,790 | ₩31,425 | 55,611 |
| 2026. 09. 16. | ₩31,335 | +0.64% | ₩31,251.72 | ₩31,420 | ₩31,135 | 70,810 |
| 2026. 09. 15. | ₩31,135 | +0.71% | ₩31,137.14 | ₩31,155 | ₩30,845 | 36,865 |
| 2026. 09. 14. | ₩30,915 | -0.16% | ₩31,198.85 | ₩30,965 | ₩30,825 | 53,249 |
| 2026. 09. 10. | ₩31,125 | -0.27% | ₩31,055.92 | ₩31,270 | ₩30,870 | 60,727 |
| 2026. 09. 09. | ₩31,210 | -0.13% | ₩31,140.33 | ₩31,360 | ₩31,110 | 91,859 |
| 2026. 09. 08. | ₩31,250 | -0.03% | ₩31,327.8 | ₩31,395 | ₩31,130 | 53,339 |
| 2026. 09. 07. | ₩31,260 | -0.82% | ₩31,217.52 | ₩32,470 | ₩31,080 | 86,491 |
| 2026. 09. 03. | ₩31,145 | +0.44% | ₩31,118.29 | ₩31,295 | ₩31,020 | 48,026 |
| 2026. 09. 02. | ₩31,010 | -1.34% | ₩31,104.32 | ₩31,255 | ₩30,915 | 55,375 |
| 2026. 09. 01. | ₩31,430 | +0.05% | ₩31,412.68 | ₩31,595 | ₩31,255 | 36,923 |
| 2026. 08. 31. | ₩31,415 | -0.63% | ₩31,435.34 | ₩31,610 | ₩31,300 | 80,163 |
| 2026. 08. 27. | ₩31,900 | +0.52% | ₩31,682.08 | ₩32,070 | ₩31,720 | 65,690 |
| 2026. 08. 26. | ₩31,735 | -0.05% | ₩31,773.04 | ₩31,815 | ₩31,450 | 52,238 |
| 2026. 08. 25. | ₩31,750 | +1.05% | ₩31,578.57 | ₩31,750 | ₩31,305 | 74,076 |
| 2026. 08. 24. | ₩31,420 | -0.95% | ₩31,710.97 | ₩31,830 | ₩31,405 | 78,996 |
| 2026. 08. 20. | ₩32,205 | +0.61% | ₩31,981.96 | ₩32,365 | ₩31,900 | 77,572 |
| 2026. 08. 19. | ₩32,010 | -2.51% | ₩32,192.5 | ₩32,700 | ₩31,950 | 63,236 |
| 2026. 08. 18. | ₩32,835 | -1.41% | ₩33,034.1 | ₩33,320 | ₩32,735 | 102,073 |
| 2026. 08. 13. | ₩33,150 | +0.79% | ₩33,113.82 | ₩33,150 | ₩32,915 | 82,216 |
| 2026. 08. 12. | ₩32,890 | -0.03% | ₩32,721.75 | ₩32,900 | ₩32,650 | 59,396 |
| 2026. 08. 11. | ₩32,900 | -0.63% | ₩32,840.76 | ₩32,965 | ₩32,740 | 55,884 |
| 2026. 08. 10. | ₩33,110 | +0.71% | ₩32,950.53 | ₩33,110 | ₩32,625 | 69,042 |
| 2026. 08. 06. | ₩32,960 | -0.98% | ₩33,058.55 | ₩33,260 | ₩32,725 | 78,721 |
| 2026. 08. 05. | ₩33,285 | +1.46% | ₩33,241.54 | ₩33,465 | ₩33,150 | 96,591 |
| 2026. 08. 04. | ₩32,805 | +1.25% | ₩32,655.36 | ₩32,865 | ₩32,320 | 78,810 |
| 2026. 08. 03. | ₩32,400 | +0.25% | ₩32,115.56 | ₩33,115 | ₩32,220 | 82,868 |
| 2026. 07. 30. | ₩31,400 | -2.06% | ₩31,256.14 | ₩32,050 | ₩30,000 | 129,457 |
| 2026. 07. 29. | ₩32,060 | -1.19% | ₩32,116.63 | ₩32,960 | ₩31,620 | 115,803 |
| 2026. 07. 28. | ₩32,445 | -3.21% | ₩32,739.38 | ₩33,000 | ₩32,435 | 121,552 |
| 2026. 07. 27. | ₩33,520 | +0.8% | ₩33,058.46 | ₩33,590 | ₩33,065 | 94,856 |
| 2026. 07. 23. | ₩33,685 | -0.47% | ₩33,756.46 | ₩34,080 | ₩33,600 | 76,914 |
| 2026. 07. 22. | ₩33,845 | +0.88% | ₩34,078.38 | ₩34,570 | ₩33,815 | 98,226 |
| 2026. 07. 21. | ₩33,550 | +0.22% | ₩33,297.58 | ₩33,550 | ₩33,125 | 134,236 |
| 2026. 07. 20. | ₩33,475 | -2.6% | ₩33,423.24 | ₩33,935 | ₩33,400 | 105,977 |
| 2026. 07. 15. | ₩34,930 | +0.65% | ₩34,692.12 | ₩35,285 | ₩34,725 | 145,423 |
| 2026. 07. 14. | ₩34,705 | -1.28% | ₩34,508.38 | ₩34,925 | ₩34,205 | 144,291 |
| 2026. 07. 13. | ₩35,155 | -0.18% | ₩35,350.73 | ₩35,690 | ₩35,100 | 106,419 |
| 2026. 07. 09. | ₩35,000 | +1.08% | ₩34,878.52 | ₩35,065 | ₩34,635 | 109,040 |
| 2026. 07. 08. | ₩34,625 | -2.51% | ₩34,633.48 | ₩35,215 | ₩34,625 | 182,868 |
| 2026. 07. 07. | ₩35,515 | -0.7% | ₩35,818.63 | ₩35,900 | ₩35,270 | 134,861 |
| 2026. 07. 06. | ₩35,765 | +0.39% | ₩35,477.97 | ₩36,150 | ₩35,680 | 176,821 |
| 2026. 07. 02. | ₩36,530 | -2.08% | ₩36,715.11 | ₩37,045 | ₩36,365 | 147,037 |
| 2026. 07. 01. | ₩37,305 | +1% | ₩37,491.39 | ₩37,535 | ₩37,215 | 176,517 |
| 2026. 06. 30. | ₩36,935 | +1.4% | ₩36,723.88 | ₩37,050 | ₩36,435 | 108,873 |
| 2026. 06. 29. | ₩36,425 | +0.86% | ₩35,917.68 | ₩36,425 | ₩35,750 | 121,021 |
| 2026. 06. 25. | ₩36,705 | +0.59% | ₩36,059.4 | ₩36,995 | ₩36,435 | 147,625 |
| 2026. 06. 24. | ₩36,490 | +0.03% | ₩36,176.44 | ₩36,600 | ₩36,115 | 164,913 |
| 2026. 06. 23. | ₩36,480 | -2.12% | ₩37,312.83 | ₩37,400 | ₩36,450 | 178,770 |
| 2026. 06. 22. | ₩37,270 | +0.46% | ₩37,264.69 | ₩37,300 | ₩36,740 | 167,497 |
| 2026. 06. 18. | ₩36,650 | +0.88% | ₩36,294.55 | ₩36,925 | ₩36,340 | 239,491 |
| 2026. 06. 17. | ₩36,330 | -0.71% | ₩36,029.21 | ₩36,330 | ₩35,855 | 176,541 |
| 2026. 06. 16. | ₩36,590 | +0.62% | ₩36,570.26 | ₩36,840 | ₩36,470 | 154,895 |
| 2026. 06. 15. | ₩36,365 | +2.62% | ₩35,524.76 | ₩36,365 | ₩35,750 | 165,929 |
| 2026. 06. 11. | ₩34,665 | -0.64% | ₩34,479.33 | ₩34,665 | ₩33,935 | 148,157 |
| 2026. 06. 10. | ₩34,890 | -1.69% | ₩35,104.76 | ₩35,160 | ₩34,690 | 153,956 |
| 2026. 06. 09. | ₩35,490 | +0.11% | ₩35,267.22 | ₩35,845 | ₩35,350 | 148,078 |
| 2026. 06. 08. | ₩35,450 | -3.63% | ₩35,332.29 | ₩36,105 | ₩33,515 | 194,018 |
| 2026. 06. 04. | ₩36,805 | +0.71% | ₩37,028.35 | ₩36,805 | ₩36,465 | 218,888 |
| 2026. 06. 01. | ₩36,205 | +1.24% | ₩35,859.14 | ₩36,345 | ₩35,765 | 376,573 |
Data: FSC securities product prices (KRX). Close-based, not real-time.