Price chart
Daily historical · account defaults applied
Latest close
₩12,525
Period return
-985 (-7.29%)
Volume
413.1K
2026-07-29O ₩12,930 H ₩13,225 L ₩12,165 C ₩12,525MA5 ₩13,156MA20 ₩13,205
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0089D0
- ISIN
- KR70089D0003
- Type
- ETF
- Underlying index
- 코스피 200 금융 고배당 TOP 10 지수
- Underlying index close
- 2,582.04
- Listed units
- 16,100,000
- Volume
- 413,120
- Trading value
- ₩5.22B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩12,525 | -2.07% | ₩12,481.89 | ₩13,225 | ₩12,165 | 413,120 |
| 2026. 07. 28. | ₩12,790 | -5.4% | ₩12,814.6 | ₩13,345 | ₩12,695 | 229,041 |
| 2026. 07. 27. | ₩13,520 | +0.33% | ₩13,522.49 | ₩13,600 | ₩13,375 | 158,203 |
| 2026. 07. 23. | ₩13,525 | +0.78% | ₩13,530.27 | ₩13,640 | ₩13,320 | 132,692 |
| 2026. 07. 22. | ₩13,420 | +0.3% | ₩13,385.45 | ₩13,755 | ₩13,355 | 144,614 |
| 2026. 07. 21. | ₩13,380 | +0.68% | ₩13,365.23 | ₩13,445 | ₩12,900 | 215,926 |
| 2026. 07. 20. | ₩13,290 | -4.83% | ₩13,260.84 | ₩13,875 | ₩13,090 | 309,062 |
| 2026. 07. 15. | ₩13,915 | +2.5% | ₩13,941.85 | ₩14,130 | ₩13,760 | 310,612 |
| 2026. 07. 14. | ₩13,575 | -2.09% | ₩13,549.74 | ₩13,995 | ₩13,500 | 352,087 |
| 2026. 07. 13. | ₩13,930 | +0.47% | ₩13,862.28 | ₩14,475 | ₩13,800 | 896,212 |
| 2026. 07. 09. | ₩13,095 | -2.93% | ₩13,141.63 | ₩13,645 | ₩12,895 | 543,907 |
| 2026. 07. 08. | ₩13,490 | -1.75% | ₩13,474.35 | ₩14,005 | ₩13,255 | 417,585 |
| 2026. 07. 07. | ₩13,730 | +0.07% | ₩13,792.92 | ₩13,895 | ₩13,445 | 308,912 |
| 2026. 07. 06. | ₩13,720 | +1.63% | ₩13,750.96 | ₩14,000 | ₩13,525 | 404,115 |
| 2026. 07. 02. | ₩13,000 | +1.88% | ₩13,019.1 | ₩13,395 | ₩12,500 | 506,161 |
| 2026. 07. 01. | ₩12,760 | +0.59% | ₩12,808.94 | ₩12,965 | ₩12,505 | 219,766 |
| 2026. 06. 30. | ₩12,685 | +0.59% | ₩12,661.16 | ₩12,870 | ₩12,610 | 148,424 |
| 2026. 06. 29. | ₩12,610 | +3.74% | ₩12,589.76 | ₩12,650 | ₩12,030 | 286,184 |
| 2026. 06. 25. | ₩12,640 | +1.2% | ₩12,586.48 | ₩12,895 | ₩12,590 | 165,984 |
| 2026. 06. 24. | ₩12,490 | -1.07% | ₩12,490.78 | ₩12,710 | ₩12,260 | 787,265 |
| 2026. 06. 23. | ₩12,625 | -3.33% | ₩12,623.06 | ₩13,470 | ₩12,590 | 422,342 |
| 2026. 06. 22. | ₩13,060 | -2.43% | ₩13,054.04 | ₩13,385 | ₩13,000 | 275,028 |
| 2026. 06. 18. | ₩13,680 | -0.98% | ₩13,640.14 | ₩13,815 | ₩13,555 | 327,770 |
| 2026. 06. 17. | ₩13,815 | -3.36% | ₩13,818.27 | ₩14,395 | ₩13,800 | 283,164 |
| 2026. 06. 16. | ₩14,295 | +2.07% | ₩14,231.52 | ₩14,535 | ₩14,045 | 840,317 |
| 2026. 06. 15. | ₩14,005 | +4.99% | ₩14,021.98 | ₩14,195 | ₩13,595 | 568,179 |
| 2026. 06. 11. | ₩12,835 | -0.7% | ₩12,905 | ₩12,930 | ₩12,560 | 484,455 |
| 2026. 06. 10. | ₩12,925 | -2.53% | ₩12,995.31 | ₩13,180 | ₩12,650 | 436,919 |
| 2026. 06. 09. | ₩13,260 | +3.84% | ₩13,221.08 | ₩13,355 | ₩12,755 | 366,779 |
| 2026. 06. 08. | ₩12,770 | -7.7% | ₩12,764.99 | ₩13,540 | ₩12,655 | 610,859 |
| 2026. 06. 04. | ₩13,610 | +4.41% | ₩13,612.58 | ₩13,715 | ₩13,080 | 532,590 |
| 2026. 06. 01. | ₩12,720 | +0.24% | ₩12,802.4 | ₩13,110 | ₩12,615 | 538,984 |
| 2026. 05. 28. | ₩12,645 | -3.29% | ₩12,724.28 | ₩13,010 | ₩12,420 | 588,593 |
| 2026. 05. 27. | ₩13,075 | -1.32% | ₩13,031.29 | ₩13,375 | ₩12,970 | 906,914 |
| 2026. 05. 26. | ₩13,250 | -1.23% | ₩13,244.3 | ₩13,655 | ₩13,220 | 616,123 |
| 2026. 05. 22. | ₩13,415 | +2.33% | ₩13,461.54 | ₩13,505 | ₩13,225 | 227,849 |
| 2026. 05. 21. | ₩13,110 | +2.46% | ₩13,118.5 | ₩13,180 | ₩12,950 | 442,735 |
| 2026. 05. 20. | ₩12,795 | -0.58% | ₩12,767.94 | ₩13,070 | ₩12,550 | 361,786 |
| 2026. 05. 19. | ₩12,870 | -0.69% | ₩12,897.99 | ₩13,115 | ₩12,690 | 316,783 |
| 2026. 05. 18. | ₩12,960 | -1.74% | ₩12,934.88 | ₩13,215 | ₩12,650 | 514,215 |
| 2026. 05. 15. | ₩13,190 | -2.55% | ₩13,213.96 | ₩13,750 | ₩13,040 | 478,121 |
| 2026. 05. 14. | ₩13,535 | +2.97% | ₩13,587.41 | ₩13,535 | ₩13,020 | 431,650 |
| 2026. 05. 13. | ₩13,210 | -0.94% | ₩13,159.94 | ₩13,535 | ₩13,150 | 352,405 |
| 2026. 05. 12. | ₩13,335 | -3.19% | ₩13,401.81 | ₩13,880 | ₩13,125 | 746,476 |
| 2026. 05. 11. | ₩13,775 | -0.18% | ₩13,727.87 | ₩14,000 | ₩13,690 | 487,802 |
| 2026. 05. 08. | ₩13,800 | -1.08% | ₩13,846.27 | ₩14,015 | ₩13,765 | 404,485 |
| 2026. 05. 07. | ₩13,950 | +1.42% | ₩13,957.79 | ₩13,980 | ₩13,600 | 496,475 |
| 2026. 05. 06. | ₩13,755 | +0.59% | ₩13,795.67 | ₩14,080 | ₩13,755 | 619,830 |
| 2026. 05. 04. | ₩13,675 | +0.85% | ₩13,711.44 | ₩13,780 | ₩13,470 | 553,488 |
| 2026. 04. 30. | ₩13,560 | +0% | ₩13,566.1 | ₩13,680 | ₩13,515 | 240,383 |
| 2026. 04. 29. | ₩13,560 | -1.02% | ₩13,639.96 | ₩13,710 | ₩13,540 | 259,182 |
| 2026. 04. 28. | ₩13,700 | +0.92% | ₩13,682.79 | ₩13,725 | ₩13,520 | 290,054 |
| 2026. 04. 27. | ₩13,575 | -0.29% | ₩13,534.28 | ₩13,690 | ₩13,460 | 389,525 |
| 2026. 04. 24. | ₩13,615 | +0.78% | ₩13,622.23 | ₩13,675 | ₩13,525 | 222,146 |
| 2026. 04. 23. | ₩13,510 | -0.22% | ₩13,569.98 | ₩13,650 | ₩13,345 | 400,391 |
Data: FSC securities product prices (KRX). Close-based, not real-time.