Price chart
Daily historical · account defaults applied
Latest close
₩13,090
Period return
-380 (-2.82%)
Volume
39.2K
2026-09-17O ₩13,125 H ₩13,125 L ₩12,980 C ₩13,090MA5 ₩12,915MA20 ₩13,365MA60 ₩13,969
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 429000
- ISIN
- KR7429000003
- Type
- ETF
- Underlying index
- S&P 500 Dividend Aristocrats 지수 (Price Return)
- Underlying index close
- 1,983.17
- Listed units
- 14,300,000
- Volume
- 39,203
- Trading value
- ₩511.4M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,090 | +0.81% | ₩13,022.99 | ₩13,125 | ₩12,980 | 39,203 |
| 2026. 09. 16. | ₩12,985 | +0.58% | ₩13,006.37 | ₩13,050 | ₩12,925 | 52,926 |
| 2026. 09. 15. | ₩12,910 | +0.82% | ₩12,966.28 | ₩12,925 | ₩12,800 | 74,157 |
| 2026. 09. 14. | ₩12,805 | +0.47% | ₩12,781.39 | ₩12,840 | ₩12,660 | 57,046 |
| 2026. 09. 10. | ₩12,785 | -0.35% | ₩12,759.25 | ₩12,815 | ₩12,740 | 49,658 |
| 2026. 09. 09. | ₩12,830 | -1% | ₩12,841.92 | ₩12,880 | ₩12,785 | 60,096 |
| 2026. 09. 08. | ₩12,960 | -0.19% | ₩13,094.38 | ₩12,995 | ₩12,920 | 62,714 |
| 2026. 09. 07. | ₩12,985 | -2.04% | ₩13,044.9 | ₩13,295 | ₩12,965 | 72,978 |
| 2026. 09. 03. | ₩13,270 | -0.34% | ₩13,273.05 | ₩13,340 | ₩13,235 | 38,991 |
| 2026. 09. 02. | ₩13,315 | -0.49% | ₩13,311.31 | ₩13,375 | ₩13,305 | 37,958 |
| 2026. 09. 01. | ₩13,380 | -0.63% | ₩13,377.55 | ₩13,465 | ₩13,330 | 45,357 |
| 2026. 08. 31. | ₩13,465 | -0.59% | ₩13,467.65 | ₩13,600 | ₩13,460 | 79,330 |
| 2026. 08. 27. | ₩13,745 | +0% | ₩13,699.88 | ₩13,815 | ₩13,700 | 34,960 |
| 2026. 08. 26. | ₩13,745 | -0.97% | ₩13,718.56 | ₩13,890 | ₩13,640 | 41,704 |
| 2026. 08. 25. | ₩13,880 | +1.13% | ₩13,838.31 | ₩13,880 | ₩13,740 | 53,718 |
| 2026. 08. 24. | ₩13,725 | +0.04% | ₩13,721.37 | ₩13,785 | ₩13,670 | 68,632 |
| 2026. 08. 20. | ₩13,850 | +0.69% | ₩13,829.34 | ₩13,885 | ₩13,745 | 58,756 |
| 2026. 08. 19. | ₩13,755 | -0.61% | ₩13,729.05 | ₩13,920 | ₩13,730 | 75,222 |
| 2026. 08. 18. | ₩13,840 | -1.35% | ₩13,820.19 | ₩13,900 | ₩13,775 | 91,660 |
| 2026. 08. 13. | ₩13,985 | -0.18% | ₩13,983.56 | ₩14,000 | ₩13,900 | 79,749 |
| 2026. 08. 12. | ₩14,010 | +0.14% | ₩13,981.13 | ₩14,035 | ₩13,905 | 44,178 |
| 2026. 08. 11. | ₩13,990 | -0.18% | ₩13,962 | ₩14,370 | ₩13,950 | 63,719 |
| 2026. 08. 10. | ₩14,015 | +0.5% | ₩14,003.54 | ₩14,147 | ₩13,815 | 90,462 |
| 2026. 08. 06. | ₩14,070 | +0% | ₩14,026.19 | ₩14,090 | ₩14,000 | 61,725 |
| 2026. 08. 05. | ₩14,070 | +0.82% | ₩14,005.64 | ₩14,140 | ₩14,040 | 84,205 |
| 2026. 08. 04. | ₩13,955 | +0.76% | ₩13,901.42 | ₩13,980 | ₩13,855 | 88,867 |
| 2026. 08. 03. | ₩13,850 | -0.36% | ₩13,786.95 | ₩13,945 | ₩13,800 | 129,092 |
| 2026. 07. 30. | ₩14,150 | -1.5% | ₩14,136.63 | ₩14,800 | ₩14,150 | 258,998 |
| 2026. 07. 29. | ₩14,385 | +1.05% | ₩14,288.27 | ₩14,500 | ₩14,285 | 129,100 |
| 2026. 07. 28. | ₩14,235 | +0.64% | ₩14,230.67 | ₩14,365 | ₩14,160 | 175,006 |
| 2026. 07. 27. | ₩14,145 | +1.22% | ₩14,156.05 | ₩14,245 | ₩14,115 | 148,508 |
| 2026. 07. 23. | ₩14,020 | -0.85% | ₩14,011.56 | ₩14,295 | ₩14,010 | 118,368 |
| 2026. 07. 22. | ₩14,140 | +0% | ₩14,116.29 | ₩14,170 | ₩14,080 | 95,025 |
| 2026. 07. 21. | ₩14,140 | -0.56% | ₩14,099.42 | ₩14,175 | ₩14,095 | 84,231 |
| 2026. 07. 20. | ₩14,220 | +1.07% | ₩14,250.83 | ₩14,765 | ₩14,080 | 98,321 |
| 2026. 07. 15. | ₩14,195 | -1.49% | ₩14,151.84 | ₩14,285 | ₩14,175 | 159,047 |
| 2026. 07. 14. | ₩14,410 | -0.55% | ₩14,397.57 | ₩14,485 | ₩14,340 | 153,429 |
| 2026. 07. 13. | ₩14,490 | +0.73% | ₩14,453.09 | ₩14,745 | ₩14,130 | 154,234 |
| 2026. 07. 09. | ₩14,505 | -0.82% | ₩14,433.29 | ₩14,510 | ₩14,365 | 125,032 |
| 2026. 07. 08. | ₩14,625 | -1.88% | ₩14,589.23 | ₩14,870 | ₩14,590 | 152,129 |
| 2026. 07. 07. | ₩14,905 | -0.83% | ₩14,828.42 | ₩15,150 | ₩14,850 | 163,270 |
| 2026. 07. 06. | ₩15,030 | -0.13% | ₩14,954.97 | ₩15,545 | ₩14,970 | 150,416 |
| 2026. 07. 02. | ₩14,940 | +0.84% | ₩14,912.97 | ₩14,990 | ₩14,820 | 131,254 |
| 2026. 07. 01. | ₩14,815 | +0.03% | ₩14,794.68 | ₩15,235 | ₩14,670 | 138,557 |
| 2026. 06. 30. | ₩14,810 | +0.07% | ₩14,794.49 | ₩15,300 | ₩14,740 | 152,423 |
| 2026. 06. 29. | ₩14,800 | +2.35% | ₩14,767.11 | ₩14,975 | ₩14,490 | 91,732 |
| 2026. 06. 25. | ₩14,510 | +1.5% | ₩14,496.76 | ₩14,580 | ₩14,385 | 102,635 |
| 2026. 06. 24. | ₩14,295 | +0.63% | ₩14,344.03 | ₩14,565 | ₩14,240 | 95,132 |
| 2026. 06. 23. | ₩14,205 | -0.25% | ₩14,223.3 | ₩14,500 | ₩14,132 | 92,680 |
| 2026. 06. 22. | ₩14,240 | +1.06% | ₩14,236.4 | ₩14,250 | ₩14,090 | 107,123 |
| 2026. 06. 18. | ₩14,160 | -0.77% | ₩14,149.66 | ₩14,240 | ₩14,095 | 145,923 |
| 2026. 06. 17. | ₩14,270 | +0.21% | ₩14,256.4 | ₩14,425 | ₩14,200 | 89,093 |
| 2026. 06. 16. | ₩14,240 | -0.52% | ₩14,181.66 | ₩14,685 | ₩14,185 | 130,620 |
| 2026. 06. 15. | ₩14,315 | +1.02% | ₩14,201.59 | ₩14,335 | ₩14,175 | 126,901 |
| 2026. 06. 11. | ₩14,170 | +0.07% | ₩14,169.38 | ₩14,225 | ₩14,040 | 112,135 |
| 2026. 06. 10. | ₩14,160 | +2.35% | ₩14,184.62 | ₩14,235 | ₩14,060 | 62,466 |
| 2026. 06. 09. | ₩13,835 | -1.64% | ₩13,824.92 | ₩14,065 | ₩13,805 | 115,598 |
| 2026. 06. 08. | ₩14,065 | -0.07% | ₩14,132.79 | ₩14,295 | ₩14,065 | 114,367 |
| 2026. 06. 04. | ₩13,825 | +1.36% | ₩13,846.29 | ₩13,865 | ₩13,785 | 100,767 |
| 2026. 06. 01. | ₩13,630 | -0.66% | ₩13,629.04 | ₩13,760 | ₩13,605 | 136,915 |
Data: FSC securities product prices (KRX). Close-based, not real-time.