Price chart
Daily historical · account defaults applied
Latest close
₩27,430
Period return
+985 (+3.72%)
Volume
730.1K
2026-09-17O ₩27,460 H ₩27,900 L ₩27,250 C ₩27,430MA5 ₩27,428MA20 ₩26,677MA60 ₩26,067
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 466940
- ISIN
- KR7466940004
- Type
- ETF
- Underlying index
- FnGuide 은행고배당플러스TOP10 지수(시장가격 지수)
- Underlying index close
- 2,529.32
- Listed units
- 31,250,000
- Volume
- 730,114
- Trading value
- ₩20.13B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩27,430 | +0.11% | ₩27,481.19 | ₩27,900 | ₩27,250 | 730,114 |
| 2026. 09. 16. | ₩27,400 | -0.54% | ₩27,472.43 | ₩27,535 | ₩27,230 | 388,090 |
| 2026. 09. 15. | ₩27,550 | -1.25% | ₩27,487.52 | ₩27,850 | ₩27,405 | 661,107 |
| 2026. 09. 14. | ₩27,900 | +1.86% | ₩28,041.03 | ₩28,110 | ₩27,120 | 648,752 |
| 2026. 09. 10. | ₩26,860 | -0.09% | ₩26,926.37 | ₩27,030 | ₩26,570 | 440,800 |
| 2026. 09. 09. | ₩26,885 | -1.09% | ₩26,773.18 | ₩27,150 | ₩26,655 | 563,615 |
| 2026. 09. 08. | ₩27,180 | -0.69% | ₩27,143.86 | ₩27,860 | ₩27,060 | 683,239 |
| 2026. 09. 07. | ₩27,370 | +1.86% | ₩27,369.8 | ₩27,380 | ₩26,895 | 609,048 |
| 2026. 09. 03. | ₩27,630 | +3.48% | ₩27,653.12 | ₩27,920 | ₩26,730 | 1,038,629 |
| 2026. 09. 02. | ₩26,700 | -0.89% | ₩26,848.26 | ₩27,400 | ₩26,700 | 849,697 |
| 2026. 09. 01. | ₩26,940 | +0.94% | ₩27,043.15 | ₩27,110 | ₩26,440 | 606,075 |
| 2026. 08. 31. | ₩26,690 | +0.09% | ₩26,744.18 | ₩26,905 | ₩26,300 | 718,353 |
| 2026. 08. 27. | ₩26,430 | +0.78% | ₩26,342.7 | ₩26,800 | ₩26,165 | 641,442 |
| 2026. 08. 26. | ₩26,225 | +1.39% | ₩26,291.88 | ₩26,345 | ₩25,900 | 438,230 |
| 2026. 08. 25. | ₩25,865 | +1.93% | ₩26,027.72 | ₩26,140 | ₩25,345 | 391,129 |
| 2026. 08. 24. | ₩25,375 | -0.67% | ₩25,526.9 | ₩25,530 | ₩25,150 | 301,585 |
| 2026. 08. 20. | ₩25,145 | -2.01% | ₩25,039.93 | ₩25,795 | ₩25,065 | 543,870 |
| 2026. 08. 19. | ₩25,660 | -1.74% | ₩25,833.92 | ₩25,915 | ₩25,090 | 594,116 |
| 2026. 08. 18. | ₩26,115 | -0.95% | ₩26,226.78 | ₩26,320 | ₩25,960 | 544,440 |
| 2026. 08. 13. | ₩26,190 | +1.12% | ₩26,177.8 | ₩26,590 | ₩25,805 | 574,400 |
| 2026. 08. 12. | ₩25,900 | -0.88% | ₩25,846.25 | ₩26,560 | ₩25,795 | 524,271 |
| 2026. 08. 11. | ₩26,130 | -0.93% | ₩26,065.49 | ₩26,540 | ₩26,000 | 357,464 |
| 2026. 08. 10. | ₩26,375 | -1.93% | ₩26,263.52 | ₩26,730 | ₩26,005 | 442,409 |
| 2026. 08. 06. | ₩26,360 | +0.94% | ₩26,443.11 | ₩26,545 | ₩26,075 | 299,223 |
| 2026. 08. 05. | ₩26,115 | +1.73% | ₩26,006.86 | ₩26,605 | ₩25,825 | 314,573 |
| 2026. 08. 04. | ₩25,670 | -0.1% | ₩25,790.35 | ₩25,875 | ₩25,400 | 254,078 |
| 2026. 08. 03. | ₩25,695 | -0.33% | ₩25,752.69 | ₩25,920 | ₩25,125 | 469,237 |
| 2026. 07. 30. | ₩25,460 | +2.83% | ₩25,377.42 | ₩26,265 | ₩24,710 | 1,270,837 |
| 2026. 07. 29. | ₩24,860 | -2.24% | ₩24,705.61 | ₩26,145 | ₩24,160 | 1,648,842 |
| 2026. 07. 28. | ₩25,430 | -4.97% | ₩25,489.34 | ₩26,605 | ₩25,265 | 778,949 |
| 2026. 07. 27. | ₩26,760 | +1.71% | ₩26,785.5 | ₩26,980 | ₩26,265 | 756,938 |
| 2026. 07. 23. | ₩26,300 | -0.25% | ₩26,326.69 | ₩26,530 | ₩26,120 | 427,983 |
| 2026. 07. 22. | ₩26,365 | +0.25% | ₩26,258.26 | ₩26,855 | ₩26,150 | 371,367 |
| 2026. 07. 21. | ₩26,300 | +0.65% | ₩26,247.75 | ₩26,410 | ₩25,345 | 511,961 |
| 2026. 07. 20. | ₩26,130 | -3.93% | ₩26,092.13 | ₩27,210 | ₩25,685 | 1,080,740 |
| 2026. 07. 15. | ₩27,070 | +0.95% | ₩27,172.28 | ₩27,555 | ₩26,885 | 897,595 |
| 2026. 07. 14. | ₩26,815 | -0.7% | ₩26,683.04 | ₩27,600 | ₩26,525 | 1,824,963 |
| 2026. 07. 13. | ₩27,005 | +0.92% | ₩27,142.94 | ₩28,135 | ₩26,895 | 1,988,269 |
| 2026. 07. 09. | ₩25,725 | -1.63% | ₩25,663.97 | ₩26,532 | ₩25,270 | 1,500,547 |
| 2026. 07. 08. | ₩26,150 | -2.22% | ₩26,199.01 | ₩27,190 | ₩25,810 | 1,941,546 |
| 2026. 07. 07. | ₩26,745 | +0.98% | ₩26,884.33 | ₩26,955 | ₩26,280 | 978,332 |
| 2026. 07. 06. | ₩26,485 | +0.15% | ₩26,577.47 | ₩27,010 | ₩26,250 | 1,066,058 |
| 2026. 07. 02. | ₩25,345 | +3.03% | ₩25,496.64 | ₩26,145 | ₩24,220 | 1,700,006 |
| 2026. 07. 01. | ₩24,600 | +0.18% | ₩24,692.72 | ₩25,130 | ₩24,130 | 480,703 |
| 2026. 06. 30. | ₩24,555 | +1.07% | ₩24,461.45 | ₩24,845 | ₩24,330 | 689,854 |
| 2026. 06. 29. | ₩24,295 | +3.76% | ₩24,392.8 | ₩24,490 | ₩23,270 | 908,706 |
| 2026. 06. 25. | ₩24,370 | -0.08% | ₩24,180.09 | ₩24,825 | ₩24,250 | 799,716 |
| 2026. 06. 24. | ₩24,390 | -0.45% | ₩24,229.69 | ₩24,900 | ₩23,890 | 2,393,360 |
| 2026. 06. 23. | ₩24,500 | -2.51% | ₩24,566.53 | ₩25,975 | ₩24,375 | 1,541,753 |
| 2026. 06. 22. | ₩25,130 | -3.27% | ₩25,074.06 | ₩25,755 | ₩25,030 | 858,311 |
| 2026. 06. 18. | ₩26,395 | -0.96% | ₩26,255.28 | ₩26,680 | ₩26,145 | 1,047,454 |
| 2026. 06. 17. | ₩26,650 | -2.93% | ₩26,676.52 | ₩27,980 | ₩26,620 | 733,265 |
| 2026. 06. 16. | ₩27,455 | +1.76% | ₩27,549.15 | ₩28,220 | ₩26,980 | 1,350,695 |
| 2026. 06. 15. | ₩26,980 | +4.31% | ₩27,101.16 | ₩27,530 | ₩26,205 | 1,409,286 |
| 2026. 06. 11. | ₩25,000 | -0.16% | ₩24,972.21 | ₩25,000 | ₩24,150 | 1,280,643 |
| 2026. 06. 10. | ₩25,040 | -0.65% | ₩24,994.92 | ₩25,410 | ₩24,340 | 1,284,474 |
| 2026. 06. 09. | ₩25,205 | +2.98% | ₩25,273.88 | ₩25,545 | ₩24,405 | 1,523,384 |
| 2026. 06. 08. | ₩24,475 | -7.13% | ₩24,379.65 | ₩25,865 | ₩24,175 | 1,831,659 |
| 2026. 06. 04. | ₩25,765 | +3.79% | ₩25,842.74 | ₩26,120 | ₩24,970 | 978,529 |
| 2026. 06. 01. | ₩24,470 | +0.78% | ₩24,447.56 | ₩25,015 | ₩24,190 | 922,767 |
Data: FSC securities product prices (KRX). Close-based, not real-time.