Price chart
Daily historical · account defaults applied
Latest close
₩16,965
Period return
+970 (+6.06%)
Volume
621.0K
2026-09-17O ₩16,945 H ₩16,975 L ₩16,930 C ₩16,965MA5 ₩17,005MA20 ₩17,123MA60 ₩16,910
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 449180
- ISIN
- KR7449180009
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,637.76
- Listed units
- 60,600,000
- Volume
- 621,045
- Trading value
- ₩10.53B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩16,965 | -0.06% | ₩16,868.64 | ₩16,975 | ₩16,930 | 621,045 |
| 2026. 09. 16. | ₩16,975 | +0% | ₩16,941.32 | ₩16,990 | ₩16,940 | 514,181 |
| 2026. 09. 15. | ₩16,975 | -0.21% | ₩17,014.78 | ₩17,040 | ₩16,950 | 601,850 |
| 2026. 09. 14. | ₩17,010 | -0.03% | ₩17,096.43 | ₩17,045 | ₩16,990 | 357,002 |
| 2026. 09. 10. | ₩17,100 | -0.29% | ₩17,048.7 | ₩17,100 | ₩17,040 | 328,863 |
| 2026. 09. 09. | ₩17,150 | -0.12% | ₩17,129.72 | ₩17,160 | ₩17,120 | 299,528 |
| 2026. 09. 08. | ₩17,170 | -0.29% | ₩17,228.76 | ₩17,265 | ₩17,165 | 533,605 |
| 2026. 09. 07. | ₩17,220 | -0.52% | ₩17,229.07 | ₩17,230 | ₩17,200 | 666,366 |
| 2026. 09. 03. | ₩17,110 | +0.56% | ₩17,112.54 | ₩17,135 | ₩17,075 | 580,840 |
| 2026. 09. 02. | ₩17,015 | -0.84% | ₩17,035.69 | ₩17,060 | ₩17,010 | 848,172 |
| 2026. 09. 01. | ₩17,160 | -0.09% | ₩17,156.59 | ₩17,190 | ₩17,135 | 441,297 |
| 2026. 08. 31. | ₩17,175 | -0.41% | ₩17,213.25 | ₩17,190 | ₩17,125 | 432,425 |
| 2026. 08. 27. | ₩17,190 | +0.47% | ₩17,130.9 | ₩17,245 | ₩17,165 | 351,545 |
| 2026. 08. 26. | ₩17,110 | -0.06% | ₩17,134.55 | ₩17,145 | ₩17,090 | 295,146 |
| 2026. 08. 25. | ₩17,120 | +0.18% | ₩17,081.74 | ₩17,120 | ₩17,050 | 466,825 |
| 2026. 08. 24. | ₩17,090 | +0.09% | ₩17,126.97 | ₩17,155 | ₩17,075 | 397,546 |
| 2026. 08. 20. | ₩17,235 | +0.5% | ₩17,203.14 | ₩17,240 | ₩17,210 | 377,545 |
| 2026. 08. 19. | ₩17,150 | -0.38% | ₩17,168.39 | ₩17,180 | ₩17,095 | 844,182 |
| 2026. 08. 18. | ₩17,215 | -1.15% | ₩17,287.49 | ₩17,300 | ₩17,195 | 771,795 |
| 2026. 08. 13. | ₩17,315 | +0.29% | ₩17,291.97 | ₩17,320 | ₩17,280 | 405,218 |
| 2026. 08. 12. | ₩17,265 | -0.29% | ₩17,248.12 | ₩17,270 | ₩17,240 | 297,375 |
| 2026. 08. 11. | ₩17,315 | -0.12% | ₩17,305.18 | ₩17,340 | ₩17,280 | 363,407 |
| 2026. 08. 10. | ₩17,335 | +0.67% | ₩17,312.62 | ₩17,345 | ₩17,275 | 465,171 |
| 2026. 08. 06. | ₩17,260 | -0.4% | ₩17,237.1 | ₩17,280 | ₩17,230 | 633,901 |
| 2026. 08. 05. | ₩17,330 | +1.91% | ₩17,266.18 | ₩17,345 | ₩17,285 | 524,772 |
| 2026. 08. 04. | ₩17,005 | +1.13% | ₩16,962.78 | ₩17,235 | ₩16,960 | 401,020 |
| 2026. 08. 03. | ₩16,815 | +0.69% | ₩16,711.03 | ₩16,830 | ₩16,770 | 462,232 |
| 2026. 07. 30. | ₩16,360 | -1.42% | ₩16,339.17 | ₩16,430 | ₩16,350 | 445,765 |
| 2026. 07. 29. | ₩16,635 | +0.64% | ₩16,587.5 | ₩16,705 | ₩16,555 | 419,059 |
| 2026. 07. 28. | ₩16,530 | -1.25% | ₩16,588.15 | ₩16,600 | ₩16,510 | 491,298 |
| 2026. 07. 27. | ₩16,740 | +0.97% | ₩16,581.82 | ₩16,750 | ₩16,670 | 663,207 |
| 2026. 07. 23. | ₩16,765 | +0% | ₩16,786.07 | ₩16,815 | ₩16,750 | 380,594 |
| 2026. 07. 22. | ₩16,765 | +0.12% | ₩16,811.82 | ₩16,820 | ₩16,765 | 241,387 |
| 2026. 07. 21. | ₩16,745 | +0.36% | ₩16,665.86 | ₩16,760 | ₩16,640 | 280,781 |
| 2026. 07. 20. | ₩16,685 | -1.77% | ₩16,698.69 | ₩16,750 | ₩16,660 | 440,261 |
| 2026. 07. 15. | ₩16,935 | +0.47% | ₩16,894.17 | ₩16,950 | ₩16,905 | 421,781 |
| 2026. 07. 14. | ₩16,855 | -0.27% | ₩16,833.7 | ₩16,865 | ₩16,760 | 510,468 |
| 2026. 07. 13. | ₩16,900 | +0.21% | ₩16,968.08 | ₩16,960 | ₩16,850 | 389,868 |
| 2026. 07. 09. | ₩16,815 | +0.18% | ₩16,764.02 | ₩16,820 | ₩16,750 | 312,265 |
| 2026. 07. 08. | ₩16,785 | -0.39% | ₩16,810.4 | ₩16,835 | ₩16,760 | 364,093 |
| 2026. 07. 07. | ₩16,850 | +0.21% | ₩16,889.42 | ₩16,905 | ₩16,820 | 325,281 |
| 2026. 07. 06. | ₩16,815 | -0.18% | ₩16,768.51 | ₩16,900 | ₩16,785 | 299,061 |
| 2026. 07. 02. | ₩16,755 | +0.06% | ₩16,766.33 | ₩16,805 | ₩16,715 | 490,471 |
| 2026. 07. 01. | ₩16,745 | +0.39% | ₩16,800.73 | ₩16,800 | ₩16,735 | 320,007 |
| 2026. 06. 30. | ₩16,680 | +0.76% | ₩16,670.45 | ₩16,695 | ₩16,615 | 228,753 |
| 2026. 06. 29. | ₩16,555 | +1.04% | ₩16,467.83 | ₩16,565 | ₩16,460 | 520,190 |
| 2026. 06. 25. | ₩16,600 | +0.45% | ₩16,484.23 | ₩16,605 | ₩16,540 | 529,573 |
| 2026. 06. 24. | ₩16,525 | -0.18% | ₩16,500.6 | ₩16,565 | ₩16,480 | 504,368 |
| 2026. 06. 23. | ₩16,555 | -1.31% | ₩16,743.35 | ₩16,755 | ₩16,555 | 413,750 |
| 2026. 06. 22. | ₩16,775 | +0.27% | ₩16,806.88 | ₩16,780 | ₩16,685 | 609,581 |
| 2026. 06. 18. | ₩16,750 | -0.74% | ₩16,628.97 | ₩16,785 | ₩16,735 | 740,242 |
| 2026. 06. 17. | ₩16,875 | -0.32% | ₩16,834.19 | ₩16,885 | ₩16,850 | 429,025 |
| 2026. 06. 16. | ₩16,930 | +0.36% | ₩16,932.99 | ₩16,940 | ₩16,905 | 437,841 |
| 2026. 06. 15. | ₩16,870 | +1.84% | ₩16,655.55 | ₩16,885 | ₩16,780 | 593,173 |
| 2026. 06. 11. | ₩16,360 | -0.91% | ₩16,289.44 | ₩16,385 | ₩16,220 | 445,447 |
| 2026. 06. 10. | ₩16,510 | -0.9% | ₩16,560.36 | ₩16,565 | ₩16,470 | 412,607 |
| 2026. 06. 09. | ₩16,660 | +0.48% | ₩16,605.42 | ₩16,665 | ₩16,545 | 429,998 |
| 2026. 06. 08. | ₩16,580 | -1.98% | ₩16,557.41 | ₩16,625 | ₩16,525 | 712,844 |
| 2026. 06. 04. | ₩16,890 | -0.71% | ₩16,937.35 | ₩16,905 | ₩16,845 | 527,627 |
| 2026. 06. 01. | ₩17,050 | +0.32% | ₩16,998.81 | ₩17,060 | ₩17,015 | 640,662 |
Data: FSC securities product prices (KRX). Close-based, not real-time.