Price chart
Daily historical · account defaults applied
Latest close
₩52,550
Period return
+730 (+1.41%)
Volume
2.0K
2026-09-17O ₩52,545 H ₩52,550 L ₩52,540 C ₩52,550MA5 ₩52,534MA20 ₩52,466MA60 ₩52,270
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 496020
- ISIN
- KR7496020009
- Type
- ETF
- Underlying index
- KIS 전단채플러스 TR 지수
- Underlying index close
- 120.71
- Listed units
- 9,372,000
- Volume
- 2,049
- Trading value
- ₩107.67M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩52,550 | +0.03% | ₩52,535.1 | ₩52,550 | ₩52,540 | 2,049 |
| 2026. 09. 16. | ₩52,535 | +0% | ₩52,530.53 | ₩52,540 | ₩52,530 | 2,073 |
| 2026. 09. 15. | ₩52,535 | +0.01% | ₩52,525.98 | ₩52,535 | ₩52,530 | 2,893 |
| 2026. 09. 14. | ₩52,530 | +0.01% | ₩52,521 | ₩52,535 | ₩52,520 | 3,559 |
| 2026. 09. 10. | ₩52,520 | +0.04% | ₩52,501.25 | ₩52,520 | ₩52,515 | 11,750 |
| 2026. 09. 09. | ₩52,500 | +0% | ₩52,496.56 | ₩52,510 | ₩52,500 | 3,069 |
| 2026. 09. 08. | ₩52,500 | +0.02% | ₩52,491.72 | ₩52,505 | ₩52,490 | 5,557 |
| 2026. 09. 07. | ₩52,490 | +0% | ₩52,486.89 | ₩52,500 | ₩52,485 | 2,235 |
| 2026. 09. 03. | ₩52,485 | +0.02% | ₩52,466.58 | ₩52,490 | ₩52,480 | 30,507 |
| 2026. 09. 02. | ₩52,475 | +0.04% | ₩52,461.58 | ₩52,475 | ₩52,462 | 2,318 |
| 2026. 09. 01. | ₩52,455 | +0% | ₩52,456.56 | ₩52,465 | ₩52,455 | 5,056 |
| 2026. 08. 31. | ₩52,455 | +0% | ₩52,451.51 | ₩52,465 | ₩52,445 | 6,618 |
| 2026. 08. 27. | ₩52,440 | +0.03% | ₩52,430.81 | ₩52,455 | ₩52,440 | 2,402 |
| 2026. 08. 26. | ₩52,425 | +0.01% | ₩52,429.67 | ₩52,440 | ₩52,425 | 3,286 |
| 2026. 08. 25. | ₩52,420 | +0.01% | ₩52,424.89 | ₩52,435 | ₩52,420 | 2,773 |
| 2026. 08. 24. | ₩52,415 | -0.01% | ₩52,419.99 | ₩52,425 | ₩52,415 | 4,492 |
| 2026. 08. 20. | ₩52,415 | +0.03% | ₩52,399.5 | ₩52,415 | ₩52,405 | 2,099 |
| 2026. 08. 19. | ₩52,400 | +0.01% | ₩52,394.45 | ₩52,400 | ₩52,390 | 16,403 |
| 2026. 08. 18. | ₩52,395 | +0.01% | ₩52,389.34 | ₩52,400 | ₩52,385 | 4,139 |
| 2026. 08. 13. | ₩52,375 | +0.03% | ₩52,363.68 | ₩52,390 | ₩52,375 | 1,043 |
| 2026. 08. 12. | ₩52,360 | +0% | ₩52,358.68 | ₩52,370 | ₩52,355 | 550 |
| 2026. 08. 11. | ₩52,360 | +0.02% | ₩52,353.6 | ₩52,365 | ₩52,350 | 3,937 |
| 2026. 08. 10. | ₩52,350 | +0.03% | ₩52,348.89 | ₩52,360 | ₩52,345 | 4,549 |
| 2026. 08. 06. | ₩52,330 | +0.01% | ₩52,326.21 | ₩52,345 | ₩52,330 | 1,946 |
| 2026. 08. 05. | ₩52,325 | +0.03% | ₩52,321.04 | ₩52,335 | ₩52,320 | 2,759 |
| 2026. 08. 04. | ₩52,310 | -0.01% | ₩52,315.82 | ₩52,325 | ₩52,310 | 1,044 |
| 2026. 08. 03. | ₩52,315 | +0.01% | ₩52,310.19 | ₩52,320 | ₩52,305 | 9,956 |
| 2026. 07. 30. | ₩52,310 | +0.05% | ₩52,289.01 | ₩52,310 | ₩52,295 | 1,335 |
| 2026. 07. 29. | ₩52,285 | +0% | ₩52,283.89 | ₩52,295 | ₩52,280 | 3,021 |
| 2026. 07. 28. | ₩52,285 | +0.03% | ₩52,278.02 | ₩52,290 | ₩52,275 | 4,627 |
| 2026. 07. 27. | ₩52,270 | +0.01% | ₩52,272.39 | ₩52,275 | ₩52,270 | 758 |
| 2026. 07. 23. | ₩52,265 | +0.03% | ₩52,250.39 | ₩52,270 | ₩52,255 | 2,310 |
| 2026. 07. 22. | ₩52,250 | +0.01% | ₩52,244.6 | ₩52,250 | ₩52,245 | 5,876 |
| 2026. 07. 21. | ₩52,245 | +0.02% | ₩52,238.98 | ₩52,245 | ₩52,235 | 1,954 |
| 2026. 07. 20. | ₩52,235 | +0% | ₩52,233.37 | ₩52,235 | ₩52,225 | 2,748 |
| 2026. 07. 15. | ₩52,230 | +0.05% | ₩52,207.37 | ₩52,230 | ₩52,220 | 1,440 |
| 2026. 07. 14. | ₩52,205 | +0.01% | ₩52,201.51 | ₩52,205 | ₩52,195 | 7,501 |
| 2026. 07. 13. | ₩52,200 | +0.03% | ₩52,196 | ₩52,205 | ₩52,190 | 4,850 |
| 2026. 07. 09. | ₩52,190 | +0.05% | ₩52,172.78 | ₩52,190 | ₩52,180 | 14,015 |
| 2026. 07. 08. | ₩52,165 | +0% | ₩52,166.6 | ₩52,175 | ₩52,160 | 3,854 |
| 2026. 07. 07. | ₩52,165 | +0.02% | ₩52,159.94 | ₩52,165 | ₩52,155 | 5,937 |
| 2026. 07. 06. | ₩52,155 | +0.02% | ₩52,153.14 | ₩52,155 | ₩52,145 | 7,523 |
| 2026. 07. 02. | ₩52,135 | +0.05% | ₩52,126.43 | ₩52,140 | ₩52,130 | 7,172 |
| 2026. 07. 01. | ₩52,110 | +0.01% | ₩52,118.45 | ₩52,120 | ₩52,110 | 1,984 |
| 2026. 06. 30. | ₩52,105 | +0% | ₩52,111.55 | ₩52,115 | ₩52,105 | 5,983 |
| 2026. 06. 29. | ₩52,105 | +0% | ₩52,107.51 | ₩52,115 | ₩52,105 | 2,843 |
| 2026. 06. 25. | ₩52,095 | +0.02% | ₩52,089.49 | ₩52,100 | ₩52,095 | 1,596 |
| 2026. 06. 24. | ₩52,085 | +0.02% | ₩52,082.69 | ₩52,085 | ₩52,080 | 1,740 |
| 2026. 06. 23. | ₩52,075 | +0% | ₩52,079.17 | ₩52,085 | ₩52,075 | 3,755 |
| 2026. 06. 22. | ₩52,075 | +0% | ₩52,075 | ₩52,085 | ₩52,070 | 2,030 |
| 2026. 06. 18. | ₩52,075 | +0.03% | ₩52,057.31 | ₩52,075 | ₩52,060 | 934 |
| 2026. 06. 17. | ₩52,060 | +0.01% | ₩52,052.84 | ₩52,060 | ₩52,050 | 1,589 |
| 2026. 06. 16. | ₩52,052 | +0.01% | ₩52,048.78 | ₩52,055 | ₩52,045 | 612 |
| 2026. 06. 15. | ₩52,045 | +0.01% | ₩52,045.27 | ₩52,045 | ₩52,035 | 7,351 |
| 2026. 06. 11. | ₩52,025 | +0.02% | ₩52,022.26 | ₩52,035 | ₩52,025 | 3,094 |
| 2026. 06. 10. | ₩52,015 | -0.02% | ₩52,019.34 | ₩52,025 | ₩52,015 | 2,350 |
| 2026. 06. 09. | ₩52,025 | +0.04% | ₩52,016.05 | ₩52,025 | ₩52,015 | 3,000 |
| 2026. 06. 08. | ₩52,005 | -0.01% | ₩52,012.43 | ₩52,025 | ₩52,005 | 27,072 |
| 2026. 06. 04. | ₩52,010 | +0.02% | ₩51,997.06 | ₩52,015 | ₩52,005 | 1,428 |
| 2026. 06. 01. | ₩51,995 | +0.02% | ₩51,984.8 | ₩51,995 | ₩51,985 | 3,696 |
Data: FSC securities product prices (KRX). Close-based, not real-time.