Price chart
Daily historical · account defaults applied
Latest close
₩11,080
Period return
-1,640 (-12.89%)
Volume
25.4K
2026-09-17O ₩10,950 H ₩11,080 L ₩10,890 C ₩11,080MA5 ₩10,894MA20 ₩11,323MA60 ₩12,134
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 453870
- ISIN
- KR7453870008
- Type
- ETF
- Underlying index
- Nifty 50 Index
- Underlying index close
- 23,217.6
- Listed units
- 25,000,000
- Volume
- 25,430
- Trading value
- ₩279.66M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,080 | +1.84% | ₩11,044.95 | ₩11,080 | ₩10,890 | 25,430 |
| 2026. 09. 16. | ₩10,880 | +0.18% | ₩10,872.54 | ₩10,915 | ₩10,800 | 51,562 |
| 2026. 09. 15. | ₩10,860 | +0.18% | ₩10,926.87 | ₩10,930 | ₩10,745 | 87,199 |
| 2026. 09. 14. | ₩10,840 | +0.28% | ₩10,863.11 | ₩10,890 | ₩10,800 | 45,680 |
| 2026. 09. 10. | ₩10,810 | -0.55% | ₩10,843 | ₩10,945 | ₩10,775 | 36,521 |
| 2026. 09. 09. | ₩10,870 | -1.36% | ₩10,926.77 | ₩11,005 | ₩10,855 | 45,163 |
| 2026. 09. 08. | ₩11,020 | -0.81% | ₩11,119.94 | ₩11,360 | ₩10,995 | 48,314 |
| 2026. 09. 07. | ₩11,110 | -1.68% | ₩11,165.5 | ₩11,465 | ₩11,105 | 59,876 |
| 2026. 09. 03. | ₩11,365 | +0.35% | ₩11,348.62 | ₩11,560 | ₩11,305 | 32,535 |
| 2026. 09. 02. | ₩11,325 | -1.35% | ₩11,436.7 | ₩11,475 | ₩11,305 | 54,242 |
| 2026. 09. 01. | ₩11,480 | +0.57% | ₩11,474.97 | ₩11,540 | ₩11,415 | 57,063 |
| 2026. 08. 31. | ₩11,415 | -0.78% | ₩11,438.92 | ₩11,600 | ₩11,400 | 42,156 |
| 2026. 08. 27. | ₩11,545 | -1.28% | ₩11,564.41 | ₩11,880 | ₩11,530 | 23,963 |
| 2026. 08. 26. | ₩11,695 | +1.43% | ₩11,669.17 | ₩11,880 | ₩11,605 | 23,837 |
| 2026. 08. 25. | ₩11,530 | -0.35% | ₩11,590.6 | ₩11,610 | ₩11,440 | 73,954 |
| 2026. 08. 24. | ₩11,570 | -0.04% | ₩11,571.4 | ₩11,820 | ₩11,500 | 33,875 |
| 2026. 08. 20. | ₩11,645 | +0% | ₩11,595.7 | ₩11,690 | ₩11,580 | 58,016 |
| 2026. 08. 19. | ₩11,645 | -1.48% | ₩11,670.19 | ₩11,850 | ₩11,615 | 79,035 |
| 2026. 08. 18. | ₩11,820 | -0.96% | ₩11,879.15 | ₩11,920 | ₩11,775 | 71,491 |
| 2026. 08. 13. | ₩11,955 | +0.25% | ₩12,058.97 | ₩12,065 | ₩11,925 | 40,034 |
| 2026. 08. 12. | ₩11,925 | -0.87% | ₩12,040.43 | ₩12,125 | ₩11,905 | 53,815 |
| 2026. 08. 11. | ₩12,030 | -0.25% | ₩12,096.49 | ₩12,190 | ₩11,945 | 58,892 |
| 2026. 08. 10. | ₩12,060 | -0.37% | ₩12,133.69 | ₩12,105 | ₩12,000 | 63,257 |
| 2026. 08. 06. | ₩12,165 | -0.12% | ₩12,214.89 | ₩12,310 | ₩12,055 | 118,912 |
| 2026. 08. 05. | ₩12,180 | -0.16% | ₩12,226.66 | ₩12,355 | ₩12,150 | 114,958 |
| 2026. 08. 04. | ₩12,200 | +0.08% | ₩12,355.5 | ₩12,330 | ₩12,160 | 62,743 |
| 2026. 08. 03. | ₩12,190 | +0.99% | ₩12,140.64 | ₩12,295 | ₩11,910 | 69,353 |
| 2026. 07. 30. | ₩12,095 | -0.08% | ₩12,081.06 | ₩12,155 | ₩11,995 | 104,971 |
| 2026. 07. 29. | ₩12,155 | -0.04% | ₩12,045.55 | ₩12,295 | ₩12,055 | 133,013 |
| 2026. 07. 28. | ₩12,160 | +0.21% | ₩12,237.61 | ₩12,290 | ₩12,050 | 115,014 |
| 2026. 07. 27. | ₩12,135 | +1.51% | ₩12,126.16 | ₩12,135 | ₩11,900 | 102,939 |
| 2026. 07. 23. | ₩12,140 | -1.1% | ₩12,172.47 | ₩12,365 | ₩12,085 | 59,262 |
| 2026. 07. 22. | ₩12,275 | -0.04% | ₩12,403.81 | ₩12,460 | ₩12,230 | 78,731 |
| 2026. 07. 21. | ₩12,280 | -0.65% | ₩12,399.99 | ₩12,355 | ₩12,210 | 137,195 |
| 2026. 07. 20. | ₩12,360 | -0.04% | ₩12,462.26 | ₩12,595 | ₩12,200 | 98,491 |
| 2026. 07. 15. | ₩12,425 | -0.28% | ₩12,411.91 | ₩12,590 | ₩12,380 | 121,260 |
| 2026. 07. 14. | ₩12,460 | -1.23% | ₩12,582.39 | ₩12,685 | ₩12,395 | 54,964 |
| 2026. 07. 13. | ₩12,615 | -0.51% | ₩12,720.16 | ₩12,755 | ₩12,565 | 88,242 |
| 2026. 07. 09. | ₩12,630 | -0.82% | ₩12,631.75 | ₩12,835 | ₩12,515 | 65,652 |
| 2026. 07. 08. | ₩12,735 | -2.86% | ₩12,857.67 | ₩13,085 | ₩12,735 | 91,321 |
| 2026. 07. 07. | ₩13,110 | +0.31% | ₩13,138.09 | ₩13,195 | ₩12,965 | 137,721 |
| 2026. 07. 06. | ₩13,070 | +0.31% | ₩13,062.54 | ₩13,175 | ₩12,950 | 84,130 |
| 2026. 07. 02. | ₩13,130 | -0.11% | ₩13,174.77 | ₩13,240 | ₩13,045 | 196,788 |
| 2026. 07. 01. | ₩13,145 | +0.34% | ₩13,160.39 | ₩13,185 | ₩13,050 | 120,177 |
| 2026. 06. 30. | ₩13,100 | +0.04% | ₩13,174.8 | ₩13,160 | ₩12,890 | 142,176 |
| 2026. 06. 29. | ₩13,095 | +0.77% | ₩13,232.83 | ₩13,165 | ₩13,005 | 177,722 |
| 2026. 06. 25. | ₩13,185 | +1.27% | ₩13,173.49 | ₩13,245 | ₩13,010 | 227,859 |
| 2026. 06. 24. | ₩13,020 | +0.31% | ₩13,024.69 | ₩13,050 | ₩12,785 | 209,977 |
| 2026. 06. 23. | ₩12,980 | -0.65% | ₩13,148.63 | ₩13,095 | ₩12,915 | 235,928 |
| 2026. 06. 22. | ₩13,065 | +1.24% | ₩13,107.8 | ₩13,095 | ₩12,855 | 279,787 |
| 2026. 06. 18. | ₩12,960 | +1.41% | ₩13,061.92 | ₩12,960 | ₩12,745 | 210,237 |
| 2026. 06. 17. | ₩12,780 | +0.55% | ₩12,867.74 | ₩12,815 | ₩12,650 | 164,548 |
| 2026. 06. 16. | ₩12,710 | -0.16% | ₩12,745.32 | ₩12,750 | ₩12,655 | 184,229 |
| 2026. 06. 15. | ₩12,730 | +2.83% | ₩12,605.62 | ₩12,785 | ₩12,420 | 366,502 |
| 2026. 06. 11. | ₩12,380 | -0.88% | ₩12,415.1 | ₩12,450 | ₩12,300 | 133,909 |
| 2026. 06. 10. | ₩12,490 | +2.59% | ₩12,466.43 | ₩12,500 | ₩12,155 | 166,941 |
| 2026. 06. 09. | ₩12,175 | -1.7% | ₩12,229.75 | ₩12,380 | ₩12,150 | 158,472 |
| 2026. 06. 08. | ₩12,385 | -1.78% | ₩12,563.62 | ₩12,555 | ₩12,380 | 328,172 |
| 2026. 06. 04. | ₩12,415 | +1.02% | ₩12,523.79 | ₩12,430 | ₩12,262 | 214,416 |
| 2026. 06. 01. | ₩12,410 | -0.44% | ₩12,482.18 | ₩12,500 | ₩12,355 | 401,482 |
Data: FSC securities product prices (KRX). Close-based, not real-time.