Price chart
Daily historical · account defaults applied
Latest close
₩43,305
Period return
+3,110 (+7.74%)
Volume
37.4K
2026-08-03O ₩44,115 H ₩45,085 L ₩43,065 C ₩43,305MA5 ₩41,089MA20 ₩51,591
6M · 57 barsKRX · KRW2026-04-23 → 2026-08-03
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0005G0
- ISIN
- KR70005G0001
- Type
- ETF
- Underlying index
- FnGuide K-AI반도체 코어테크 지수
- Underlying index close
- 9,174.72
- Listed units
- 3,450,000
- Volume
- 37,438
- Trading value
- ₩1.65B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩43,305 | -6.17% | ₩43,612.51 | ₩45,085 | ₩43,065 | 37,438 |
| 2026. 07. 30. | ₩35,915 | -4.37% | ₩35,845 | ₩39,670 | ₩35,495 | 89,784 |
| 2026. 07. 29. | ₩37,565 | -7.73% | ₩37,821.54 | ₩42,490 | ₩34,235 | 160,467 |
| 2026. 07. 28. | ₩40,710 | -15.1% | ₩41,000.8 | ₩44,600 | ₩40,710 | 49,973 |
| 2026. 07. 27. | ₩47,950 | +1.4% | ₩47,794.58 | ₩48,705 | ₩46,005 | 18,813 |
| 2026. 07. 23. | ₩50,685 | +3.77% | ₩51,033.21 | ₩51,475 | ₩49,110 | 16,240 |
| 2026. 07. 22. | ₩48,845 | -0.89% | ₩49,066.69 | ₩52,920 | ₩48,845 | 31,881 |
| 2026. 07. 21. | ₩49,285 | +3.29% | ₩49,070.55 | ₩49,785 | ₩46,540 | 25,359 |
| 2026. 07. 20. | ₩47,715 | -4.7% | ₩47,422.35 | ₩50,290 | ₩46,960 | 61,808 |
| 2026. 07. 15. | ₩55,285 | +11.8% | ₩55,095.57 | ₩55,855 | ₩53,045 | 57,714 |
| 2026. 07. 14. | ₩49,450 | +1.55% | ₩49,553.79 | ₩50,650 | ₩45,715 | 111,760 |
| 2026. 07. 13. | ₩48,695 | -12.58% | ₩49,077.25 | ₩55,720 | ₩48,000 | 73,474 |
| 2026. 07. 09. | ₩53,105 | +3.3% | ₩53,290.32 | ₩54,930 | ₩50,935 | 64,505 |
| 2026. 07. 08. | ₩51,410 | -6.65% | ₩51,564.34 | ₩56,330 | ₩51,220 | 172,210 |
| 2026. 07. 07. | ₩55,070 | -7.41% | ₩55,461.7 | ₩59,110 | ₩53,585 | 50,900 |
| 2026. 07. 06. | ₩59,475 | -4.01% | ₩59,444.29 | ₩62,515 | ₩57,600 | 45,289 |
| 2026. 07. 02. | ₩58,175 | -12.9% | ₩58,536.79 | ₩62,915 | ₩57,850 | 97,778 |
| 2026. 07. 01. | ₩66,790 | -0.47% | ₩66,506.52 | ₩68,535 | ₩65,115 | 56,492 |
| 2026. 06. 30. | ₩67,105 | +2.8% | ₩67,228.61 | ₩68,300 | ₩64,360 | 47,931 |
| 2026. 06. 29. | ₩65,280 | -0.03% | ₩64,980.39 | ₩66,045 | ₩63,065 | 54,652 |
| 2026. 06. 25. | ₩68,385 | +4.93% | ₩68,419.15 | ₩69,350 | ₩67,415 | 63,717 |
| 2026. 06. 24. | ₩65,175 | +2.11% | ₩65,004.99 | ₩66,670 | ₩62,040 | 87,342 |
| 2026. 06. 23. | ₩63,830 | -11.16% | ₩63,521.82 | ₩71,415 | ₩63,415 | 119,129 |
| 2026. 06. 22. | ₩71,850 | +1.4% | ₩71,746.82 | ₩72,200 | ₩69,055 | 142,484 |
| 2026. 06. 18. | ₩70,900 | +3.65% | ₩71,096.95 | ₩71,150 | ₩68,450 | 158,086 |
| 2026. 06. 17. | ₩68,400 | +0.74% | ₩68,782.86 | ₩68,485 | ₩66,350 | 148,290 |
| 2026. 06. 16. | ₩67,900 | +0.01% | ₩68,139.53 | ₩69,875 | ₩66,600 | 172,325 |
| 2026. 06. 15. | ₩67,895 | +2.87% | ₩67,861.59 | ₩69,390 | ₩67,100 | 158,015 |
| 2026. 06. 11. | ₩64,135 | +0.34% | ₩64,745.92 | ₩65,840 | ₩59,000 | 104,684 |
| 2026. 06. 10. | ₩63,915 | -6.49% | ₩63,860.17 | ₩67,200 | ₩62,055 | 101,324 |
| 2026. 06. 09. | ₩68,350 | +12.57% | ₩68,376.02 | ₩68,365 | ₩61,860 | 211,778 |
| 2026. 06. 08. | ₩60,720 | -8.27% | ₩60,992.82 | ₩64,575 | ₩57,975 | 203,000 |
| 2026. 06. 04. | ₩69,075 | -3.56% | ₩69,493.6 | ₩71,340 | ₩69,045 | 183,370 |
| 2026. 06. 01. | ₩76,370 | +1.52% | ₩75,972.94 | ₩77,900 | ₩74,100 | 367,491 |
| 2026. 05. 28. | ₩68,510 | +4.64% | ₩68,163.07 | ₩68,585 | ₩63,190 | 215,885 |
| 2026. 05. 27. | ₩65,475 | +4.07% | ₩65,499.08 | ₩68,415 | ₩64,720 | 212,336 |
| 2026. 05. 26. | ₩62,915 | +9.99% | ₩62,614.82 | ₩63,720 | ₩60,335 | 202,811 |
| 2026. 05. 22. | ₩57,200 | +3.6% | ₩57,256.32 | ₩57,610 | ₩55,315 | 81,897 |
| 2026. 05. 21. | ₩55,215 | +9.88% | ₩55,525.04 | ₩55,500 | ₩52,300 | 129,413 |
| 2026. 05. 20. | ₩50,250 | +1.86% | ₩50,072.48 | ₩50,250 | ₩47,455 | 142,879 |
| 2026. 05. 19. | ₩49,330 | -3.8% | ₩49,244.31 | ₩50,655 | ₩48,217 | 115,853 |
| 2026. 05. 18. | ₩51,280 | +1.44% | ₩51,149.03 | ₩52,290 | ₩47,375 | 158,299 |
| 2026. 05. 15. | ₩50,550 | -5.56% | ₩50,397.24 | ₩55,400 | ₩49,275 | 120,644 |
| 2026. 05. 14. | ₩53,525 | +1.25% | ₩53,410.26 | ₩53,950 | ₩52,235 | 98,856 |
| 2026. 05. 13. | ₩52,865 | +4.8% | ₩52,992.04 | ₩53,100 | ₩48,555 | 118,256 |
| 2026. 05. 12. | ₩50,445 | -0.37% | ₩50,224.4 | ₩52,530 | ₩48,195 | 143,037 |
| 2026. 05. 11. | ₩50,630 | +4.93% | ₩50,439.56 | ₩51,045 | ₩49,145 | 102,911 |
| 2026. 05. 08. | ₩48,250 | +0.69% | ₩48,132.95 | ₩48,250 | ₩46,520 | 109,209 |
| 2026. 05. 07. | ₩47,920 | +1.08% | ₩47,905.09 | ₩48,240 | ₩46,100 | 86,890 |
| 2026. 05. 06. | ₩47,410 | +5.6% | ₩47,183 | ₩47,570 | ₩46,090 | 78,672 |
| 2026. 05. 04. | ₩44,895 | +7.37% | ₩44,710.05 | ₩44,895 | ₩42,820 | 70,727 |
| 2026. 04. 30. | ₩41,815 | -0.08% | ₩41,627.53 | ₩43,060 | ₩41,520 | 82,350 |
| 2026. 04. 29. | ₩41,850 | -0.59% | ₩41,852.9 | ₩42,005 | ₩41,065 | 72,443 |
| 2026. 04. 28. | ₩42,165 | +2.78% | ₩41,945.21 | ₩42,420 | ₩41,405 | 54,997 |
| 2026. 04. 27. | ₩41,025 | +1.56% | ₩41,154.84 | ₩41,325 | ₩40,490 | 81,360 |
| 2026. 04. 24. | ₩40,395 | +0.5% | ₩40,539.3 | ₩40,747 | ₩39,795 | 78,398 |
| 2026. 04. 23. | ₩40,195 | -1.96% | ₩40,289.72 | ₩41,125 | ₩39,055 | 102,969 |
Data: FSC securities product prices (KRX). Close-based, not real-time.