Price chart
Daily historical · account defaults applied
Latest close
₩8,135
Period return
-570 (-6.55%)
Volume
381.6K
2026-09-17O ₩8,130 H ₩8,145 L ₩8,115 C ₩8,135MA5 ₩8,127MA20 ₩8,215MA60 ₩8,395
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 484790
- ISIN
- KR7484790001
- Type
- ETF
- Underlying index
- KEDI-KAP 미국 국채 20+ 지수(TR)
- Underlying index close
- 69.43
- Listed units
- 72,110,000
- Volume
- 381,602
- Trading value
- ₩3.1B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,135 | +0.31% | ₩8,117.8 | ₩8,145 | ₩8,115 | 381,602 |
| 2026. 09. 16. | ₩8,110 | +0.31% | ₩8,096.32 | ₩8,120 | ₩8,090 | 494,291 |
| 2026. 09. 15. | ₩8,085 | -0.25% | ₩8,107.11 | ₩8,125 | ₩8,075 | 288,295 |
| 2026. 09. 14. | ₩8,105 | -0.12% | ₩8,107.87 | ₩8,135 | ₩8,085 | 236,277 |
| 2026. 09. 10. | ₩8,200 | -0.36% | ₩8,189.18 | ₩8,200 | ₩8,180 | 161,898 |
| 2026. 09. 09. | ₩8,230 | +0.06% | ₩8,231.55 | ₩8,240 | ₩8,215 | 247,240 |
| 2026. 09. 08. | ₩8,225 | +0.18% | ₩8,230.12 | ₩8,255 | ₩8,220 | 391,663 |
| 2026. 09. 07. | ₩8,210 | -0.42% | ₩8,232.79 | ₩8,235 | ₩8,210 | 267,816 |
| 2026. 09. 03. | ₩8,215 | +0.49% | ₩8,212.41 | ₩8,230 | ₩8,205 | 356,695 |
| 2026. 09. 02. | ₩8,175 | -0.37% | ₩8,195.87 | ₩8,190 | ₩8,165 | 578,528 |
| 2026. 09. 01. | ₩8,205 | -0.85% | ₩8,224.79 | ₩8,215 | ₩8,180 | 641,445 |
| 2026. 08. 31. | ₩8,275 | +0% | ₩8,269.1 | ₩8,280 | ₩8,260 | 590,706 |
| 2026. 08. 27. | ₩8,335 | +0.06% | ₩8,308.85 | ₩8,355 | ₩8,325 | 263,572 |
| 2026. 08. 26. | ₩8,330 | +0.54% | ₩8,353.73 | ₩8,355 | ₩8,330 | 417,410 |
| 2026. 08. 25. | ₩8,285 | +0.24% | ₩8,275.66 | ₩8,287 | ₩8,265 | 381,552 |
| 2026. 08. 24. | ₩8,265 | +0.18% | ₩8,231.19 | ₩8,265 | ₩8,230 | 713,212 |
| 2026. 08. 20. | ₩8,310 | +1.22% | ₩8,315.87 | ₩8,325 | ₩8,305 | 461,852 |
| 2026. 08. 19. | ₩8,210 | +0.8% | ₩8,192.06 | ₩8,215 | ₩8,180 | 813,542 |
| 2026. 08. 18. | ₩8,145 | -1.45% | ₩8,158.71 | ₩8,170 | ₩8,140 | 1,486,206 |
| 2026. 08. 13. | ₩8,250 | +0% | ₩8,232.6 | ₩8,255 | ₩8,220 | 592,268 |
| 2026. 08. 12. | ₩8,250 | +0.55% | ₩8,238.93 | ₩8,250 | ₩8,230 | 250,737 |
| 2026. 08. 11. | ₩8,205 | -0.97% | ₩8,221.26 | ₩8,225 | ₩8,200 | 578,853 |
| 2026. 08. 10. | ₩8,285 | +0.3% | ₩8,289.88 | ₩8,285 | ₩8,245 | 501,496 |
| 2026. 08. 06. | ₩8,320 | -0.06% | ₩8,317.58 | ₩8,335 | ₩8,315 | 626,730 |
| 2026. 08. 05. | ₩8,325 | +1.15% | ₩8,309.21 | ₩8,340 | ₩8,290 | 699,747 |
| 2026. 08. 04. | ₩8,230 | +0% | ₩8,234.42 | ₩8,245 | ₩8,210 | 510,120 |
| 2026. 08. 03. | ₩8,230 | -0.84% | ₩8,214.88 | ₩8,250 | ₩8,215 | 629,015 |
| 2026. 07. 30. | ₩8,230 | -1.79% | ₩8,267.19 | ₩8,270 | ₩8,220 | 652,711 |
| 2026. 07. 29. | ₩8,415 | +0.12% | ₩8,402.1 | ₩8,425 | ₩8,400 | 1,208,632 |
| 2026. 07. 28. | ₩8,405 | -0.06% | ₩8,394.59 | ₩8,405 | ₩8,380 | 623,768 |
| 2026. 07. 27. | ₩8,410 | +0.9% | ₩8,355.47 | ₩8,410 | ₩8,387 | 570,955 |
| 2026. 07. 23. | ₩8,370 | -0.12% | ₩8,360.54 | ₩8,380 | ₩8,360 | 318,938 |
| 2026. 07. 22. | ₩8,380 | -0.48% | ₩8,384.12 | ₩8,400 | ₩8,375 | 353,840 |
| 2026. 07. 21. | ₩8,420 | -0.06% | ₩8,411.92 | ₩8,420 | ₩8,395 | 500,658 |
| 2026. 07. 20. | ₩8,425 | -0.12% | ₩8,466.26 | ₩8,440 | ₩8,415 | 393,277 |
| 2026. 07. 15. | ₩8,420 | +0.24% | ₩8,427.24 | ₩8,435 | ₩8,400 | 677,010 |
| 2026. 07. 14. | ₩8,400 | -0.65% | ₩8,418.44 | ₩8,430 | ₩8,355 | 1,173,666 |
| 2026. 07. 13. | ₩8,455 | -0.41% | ₩8,465.18 | ₩8,455 | ₩8,435 | 625,427 |
| 2026. 07. 09. | ₩8,460 | -0.12% | ₩8,458.63 | ₩8,470 | ₩8,440 | 386,921 |
| 2026. 07. 08. | ₩8,470 | -0.76% | ₩8,476.25 | ₩8,485 | ₩8,455 | 645,908 |
| 2026. 07. 07. | ₩8,535 | -0.41% | ₩8,563.28 | ₩8,570 | ₩8,525 | 671,342 |
| 2026. 07. 06. | ₩8,570 | -0.06% | ₩8,579.66 | ₩8,585 | ₩8,560 | 233,929 |
| 2026. 07. 02. | ₩8,580 | -0.35% | ₩8,576.33 | ₩8,595 | ₩8,570 | 405,387 |
| 2026. 07. 01. | ₩8,610 | -1.54% | ₩8,634.92 | ₩8,635 | ₩8,605 | 853,490 |
| 2026. 06. 30. | ₩8,745 | +0.29% | ₩8,748.16 | ₩8,745 | ₩8,725 | 832,159 |
| 2026. 06. 29. | ₩8,720 | -0.11% | ₩8,734.1 | ₩8,745 | ₩8,710 | 911,981 |
| 2026. 06. 25. | ₩8,745 | +1.16% | ₩8,773.29 | ₩8,775 | ₩8,740 | 727,124 |
| 2026. 06. 24. | ₩8,645 | -0.23% | ₩8,656.07 | ₩8,660 | ₩8,635 | 823,759 |
| 2026. 06. 23. | ₩8,665 | -0.23% | ₩8,646.31 | ₩8,665 | ₩8,635 | 712,602 |
| 2026. 06. 22. | ₩8,685 | +0.17% | ₩8,704.54 | ₩8,690 | ₩8,640 | 267,897 |
| 2026. 06. 18. | ₩8,715 | +0.64% | ₩8,674.39 | ₩8,730 | ₩8,670 | 2,914,924 |
| 2026. 06. 17. | ₩8,660 | +0.58% | ₩8,654.38 | ₩8,675 | ₩8,640 | 1,607,446 |
| 2026. 06. 16. | ₩8,610 | -0.4% | ₩8,603.36 | ₩8,620 | ₩8,585 | 2,137,201 |
| 2026. 06. 15. | ₩8,645 | +0.41% | ₩8,615.06 | ₩8,665 | ₩8,635 | 553,017 |
| 2026. 06. 11. | ₩8,525 | -0.06% | ₩8,520.48 | ₩8,530 | ₩8,485 | 458,209 |
| 2026. 06. 10. | ₩8,530 | +0.12% | ₩8,546.25 | ₩8,545 | ₩8,510 | 710,380 |
| 2026. 06. 09. | ₩8,520 | +0.29% | ₩8,502.1 | ₩8,520 | ₩8,485 | 700,184 |
| 2026. 06. 08. | ₩8,495 | -1.05% | ₩8,536.39 | ₩8,550 | ₩8,490 | 882,765 |
| 2026. 06. 04. | ₩8,555 | -0.47% | ₩8,569.08 | ₩8,575 | ₩8,545 | 476,542 |
| 2026. 06. 01. | ₩8,550 | -0.23% | ₩8,572.58 | ₩8,565 | ₩8,535 | 573,326 |
Data: FSC securities product prices (KRX). Close-based, not real-time.