Price chart
Daily historical · account defaults applied
Latest close
₩52,430
Period return
-27,715 (-34.58%)
Volume
595.0K
2026-09-17O ₩50,670 H ₩52,980 L ₩50,670 C ₩52,430MA5 ₩51,760MA20 ₩53,159MA60 ₩56,240
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 449450
- ISIN
- KR7449450006
- Type
- ETF
- Underlying index
- FnGuide K-방위산업 지수
- Underlying index close
- 5,549.79
- Listed units
- 19,390,000
- Volume
- 595,007
- Trading value
- ₩31.07B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩52,430 | +4.59% | ₩52,489.97 | ₩52,980 | ₩50,670 | 595,007 |
| 2026. 09. 16. | ₩50,130 | -1.67% | ₩50,187.63 | ₩51,155 | ₩50,005 | 235,395 |
| 2026. 09. 15. | ₩50,980 | -4.53% | ₩50,865.84 | ₩52,310 | ₩50,520 | 331,332 |
| 2026. 09. 14. | ₩53,400 | +2.68% | ₩53,326.95 | ₩53,900 | ₩51,100 | 351,948 |
| 2026. 09. 10. | ₩51,860 | +0.01% | ₩51,998.86 | ₩52,255 | ₩50,745 | 187,394 |
| 2026. 09. 09. | ₩51,855 | +1.38% | ₩51,787.11 | ₩52,550 | ₩51,405 | 191,565 |
| 2026. 09. 08. | ₩51,150 | -0.68% | ₩51,081.73 | ₩53,250 | ₩51,140 | 216,578 |
| 2026. 09. 07. | ₩51,500 | +0.59% | ₩51,473.81 | ₩52,075 | ₩50,945 | 222,195 |
| 2026. 09. 03. | ₩51,095 | +2.91% | ₩51,096.17 | ₩51,910 | ₩49,360 | 266,984 |
| 2026. 09. 02. | ₩49,650 | -5.12% | ₩49,758.34 | ₩51,405 | ₩49,500 | 222,264 |
| 2026. 09. 01. | ₩52,330 | -2.08% | ₩52,206.72 | ₩54,400 | ₩51,525 | 245,522 |
| 2026. 08. 31. | ₩53,440 | -3.16% | ₩53,598.55 | ₩54,895 | ₩53,205 | 460,721 |
| 2026. 08. 27. | ₩55,730 | +3.87% | ₩55,790.36 | ₩55,730 | ₩53,845 | 217,049 |
| 2026. 08. 26. | ₩53,655 | +0.03% | ₩53,619.01 | ₩53,695 | ₩52,045 | 158,649 |
| 2026. 08. 25. | ₩53,640 | +1.1% | ₩53,586.47 | ₩53,640 | ₩51,400 | 175,225 |
| 2026. 08. 24. | ₩53,055 | +1.4% | ₩53,016.36 | ₩53,240 | ₩51,915 | 180,601 |
| 2026. 08. 20. | ₩55,950 | +0.3% | ₩55,868.9 | ₩56,925 | ₩55,225 | 225,055 |
| 2026. 08. 19. | ₩55,785 | -2.11% | ₩56,109.16 | ₩58,475 | ₩54,605 | 669,742 |
| 2026. 08. 18. | ₩56,990 | -2.61% | ₩56,983.52 | ₩58,765 | ₩56,255 | 362,376 |
| 2026. 08. 13. | ₩58,555 | +2.4% | ₩58,916.06 | ₩58,750 | ₩57,115 | 230,069 |
| 2026. 08. 12. | ₩57,180 | +3.77% | ₩57,192.12 | ₩57,900 | ₩54,435 | 326,455 |
| 2026. 08. 11. | ₩55,100 | -6.96% | ₩55,088.42 | ₩59,160 | ₩54,900 | 376,989 |
| 2026. 08. 10. | ₩59,220 | +5.25% | ₩59,038.86 | ₩59,220 | ₩56,400 | 249,756 |
| 2026. 08. 06. | ₩54,800 | -1.78% | ₩54,949.7 | ₩56,745 | ₩54,245 | 249,356 |
| 2026. 08. 05. | ₩55,795 | +3.71% | ₩55,743.8 | ₩55,795 | ₩53,500 | 342,761 |
| 2026. 08. 04. | ₩53,800 | +8.98% | ₩53,810.26 | ₩53,825 | ₩48,800 | 448,360 |
| 2026. 08. 03. | ₩49,365 | -1.01% | ₩49,260.43 | ₩49,535 | ₩47,960 | 249,658 |
| 2026. 07. 30. | ₩45,950 | +3.96% | ₩46,140.78 | ₩48,435 | ₩42,595 | 790,063 |
| 2026. 07. 29. | ₩44,200 | -9.98% | ₩44,388.9 | ₩49,015 | ₩42,500 | 932,059 |
| 2026. 07. 28. | ₩49,100 | -4.53% | ₩48,968.78 | ₩50,075 | ₩48,060 | 803,042 |
| 2026. 07. 27. | ₩51,430 | -6.79% | ₩51,172.87 | ₩55,295 | ₩49,890 | 702,458 |
| 2026. 07. 23. | ₩56,110 | +8.49% | ₩56,076.11 | ₩56,110 | ₩51,640 | 875,385 |
| 2026. 07. 22. | ₩51,720 | +1.34% | ₩51,688.39 | ₩53,150 | ₩51,510 | 319,714 |
| 2026. 07. 21. | ₩51,035 | +0.07% | ₩50,934.59 | ₩52,095 | ₩49,220 | 314,162 |
| 2026. 07. 20. | ₩51,000 | -5.97% | ₩50,813.37 | ₩53,915 | ₩50,550 | 394,732 |
| 2026. 07. 15. | ₩53,775 | +5.85% | ₩53,888.11 | ₩54,200 | ₩51,925 | 595,287 |
| 2026. 07. 14. | ₩50,805 | -4.92% | ₩50,785.04 | ₩53,585 | ₩49,800 | 468,219 |
| 2026. 07. 13. | ₩53,435 | -3.39% | ₩53,216.08 | ₩57,480 | ₩52,650 | 676,166 |
| 2026. 07. 09. | ₩52,200 | -3.47% | ₩52,705.93 | ₩55,680 | ₩50,970 | 798,447 |
| 2026. 07. 08. | ₩54,075 | -9.32% | ₩54,444.98 | ₩60,250 | ₩53,330 | 665,874 |
| 2026. 07. 07. | ₩59,635 | -7.71% | ₩59,855.98 | ₩61,305 | ₩57,655 | 845,414 |
| 2026. 07. 06. | ₩64,620 | +1.67% | ₩64,865.66 | ₩68,000 | ₩62,765 | 666,703 |
| 2026. 07. 02. | ₩61,690 | +0.98% | ₩61,604.42 | ₩63,950 | ₩60,700 | 1,004,958 |
| 2026. 07. 01. | ₩61,090 | +6.41% | ₩61,002.13 | ₩61,095 | ₩57,435 | 736,091 |
| 2026. 06. 30. | ₩57,410 | -4.18% | ₩57,134.86 | ₩59,915 | ₩56,800 | 442,089 |
| 2026. 06. 29. | ₩59,915 | +6.03% | ₩59,664.73 | ₩59,915 | ₩56,240 | 490,340 |
| 2026. 06. 25. | ₩60,300 | -2.97% | ₩60,022.52 | ₩63,875 | ₩59,900 | 481,877 |
| 2026. 06. 24. | ₩62,145 | +1.37% | ₩62,017.82 | ₩62,540 | ₩59,350 | 771,370 |
| 2026. 06. 23. | ₩61,305 | -6.44% | ₩61,059.05 | ₩66,585 | ₩60,850 | 680,502 |
| 2026. 06. 22. | ₩65,525 | -1.76% | ₩65,177.38 | ₩67,625 | ₩65,100 | 477,138 |
| 2026. 06. 18. | ₩68,860 | -4.14% | ₩68,549.38 | ₩71,685 | ₩68,360 | 543,939 |
| 2026. 06. 17. | ₩71,835 | -0.4% | ₩72,002.33 | ₩74,660 | ₩71,050 | 918,802 |
| 2026. 06. 16. | ₩72,125 | +7.97% | ₩72,151.64 | ₩74,970 | ₩69,000 | 1,739,667 |
| 2026. 06. 15. | ₩66,800 | +5.18% | ₩66,785.38 | ₩67,650 | ₩63,505 | 713,240 |
| 2026. 06. 11. | ₩60,065 | -2.17% | ₩60,420.36 | ₩61,000 | ₩57,785 | 576,007 |
| 2026. 06. 10. | ₩61,395 | +5.23% | ₩61,477.22 | ₩61,485 | ₩58,635 | 669,706 |
| 2026. 06. 09. | ₩58,345 | +1.57% | ₩58,080.82 | ₩59,220 | ₩56,850 | 737,863 |
| 2026. 06. 08. | ₩57,445 | -6.61% | ₩57,079.83 | ₩59,185 | ₩56,100 | 530,715 |
| 2026. 06. 04. | ₩62,610 | -1.42% | ₩62,433.01 | ₩63,845 | ₩60,605 | 912,582 |
| 2026. 06. 01. | ₩67,995 | -0.2% | ₩67,907.38 | ₩71,450 | ₩66,950 | 1,041,897 |
Data: FSC securities product prices (KRX). Close-based, not real-time.