Price chart
Daily historical · account defaults applied
Latest close
₩13,320
Period return
-2,745 (-17.09%)
Volume
463.5K
2026-08-03O ₩13,630 H ₩13,730 L ₩13,220 C ₩13,320MA5 ₩12,729MA20 ₩15,923
6M · 57 barsKRX · KRW2026-04-23 → 2026-08-03
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0151P0
- ISIN
- KR70151P0002
- Type
- ETF
- Underlying index
- KAP 코리아전략산업지수
- Underlying index close
- 4,384.62
- Listed units
- 10,850,000
- Volume
- 463,536
- Trading value
- ₩6.23B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩13,320 | -6% | ₩13,364.81 | ₩13,730 | ₩13,220 | 463,536 |
| 2026. 07. 30. | ₩11,200 | -4.8% | ₩11,151.16 | ₩12,300 | ₩11,010 | 1,459,132 |
| 2026. 07. 29. | ₩11,795 | -6.83% | ₩11,739.73 | ₩13,180 | ₩10,715 | 1,274,182 |
| 2026. 07. 28. | ₩12,660 | -13.7% | ₩12,669.91 | ₩13,665 | ₩12,595 | 499,509 |
| 2026. 07. 27. | ₩14,670 | +1.24% | ₩14,642.29 | ₩14,920 | ₩14,120 | 311,150 |
| 2026. 07. 23. | ₩15,670 | +4.47% | ₩15,750.98 | ₩15,745 | ₩15,150 | 218,381 |
| 2026. 07. 22. | ₩15,000 | -0.66% | ₩15,062.98 | ₩16,100 | ₩15,000 | 283,280 |
| 2026. 07. 21. | ₩15,100 | +2.9% | ₩15,102.85 | ₩15,325 | ₩14,395 | 472,390 |
| 2026. 07. 20. | ₩14,675 | -6.41% | ₩14,626.53 | ₩15,535 | ₩14,475 | 1,214,243 |
| 2026. 07. 15. | ₩16,990 | +6.39% | ₩16,984.07 | ₩17,215 | ₩16,630 | 489,447 |
| 2026. 07. 14. | ₩15,970 | +2.97% | ₩16,034.66 | ₩16,065 | ₩14,645 | 1,100,276 |
| 2026. 07. 13. | ₩15,510 | -9.59% | ₩15,457.37 | ₩17,390 | ₩15,420 | 919,290 |
| 2026. 07. 09. | ₩16,380 | +2.12% | ₩16,338.3 | ₩16,860 | ₩15,690 | 552,071 |
| 2026. 07. 08. | ₩16,040 | -6.25% | ₩16,078.97 | ₩17,365 | ₩15,940 | 861,450 |
| 2026. 07. 07. | ₩17,110 | -6.91% | ₩17,169.58 | ₩18,145 | ₩16,510 | 500,350 |
| 2026. 07. 06. | ₩18,380 | -2.31% | ₩18,344.26 | ₩19,065 | ₩17,675 | 878,256 |
| 2026. 07. 02. | ₩18,200 | -9.52% | ₩17,890.38 | ₩19,165 | ₩17,775 | 652,244 |
| 2026. 07. 01. | ₩20,115 | -0.22% | ₩20,017.37 | ₩20,570 | ₩19,570 | 420,345 |
| 2026. 06. 30. | ₩20,160 | +3.31% | ₩20,089.49 | ₩20,480 | ₩19,365 | 436,792 |
| 2026. 06. 29. | ₩19,515 | -0.94% | ₩19,423.62 | ₩19,780 | ₩18,870 | 536,690 |
| 2026. 06. 25. | ₩20,615 | +5.02% | ₩20,524.08 | ₩20,870 | ₩20,235 | 363,666 |
| 2026. 06. 24. | ₩19,630 | +2.75% | ₩19,588.57 | ₩19,855 | ₩18,610 | 1,114,126 |
| 2026. 06. 23. | ₩19,105 | -10.52% | ₩19,009.79 | ₩21,350 | ₩18,935 | 592,077 |
| 2026. 06. 22. | ₩21,350 | +1.45% | ₩21,322.9 | ₩21,550 | ₩20,550 | 330,049 |
| 2026. 06. 18. | ₩21,175 | +2.42% | ₩21,133.98 | ₩21,200 | ₩20,655 | 800,167 |
| 2026. 06. 17. | ₩20,675 | +1.05% | ₩20,718.3 | ₩20,680 | ₩20,120 | 484,382 |
| 2026. 06. 16. | ₩20,460 | +1.29% | ₩20,505.92 | ₩20,565 | ₩19,985 | 328,738 |
| 2026. 06. 15. | ₩20,200 | +4.69% | ₩20,171.95 | ₩20,330 | ₩19,945 | 273,028 |
| 2026. 06. 11. | ₩18,320 | +1.13% | ₩18,339.14 | ₩18,440 | ₩17,320 | 256,914 |
| 2026. 06. 10. | ₩18,115 | -2.92% | ₩18,111.04 | ₩18,720 | ₩17,625 | 389,404 |
| 2026. 06. 09. | ₩18,660 | +9.44% | ₩18,745.12 | ₩18,770 | ₩17,470 | 349,653 |
| 2026. 06. 08. | ₩17,050 | -9.5% | ₩17,106.17 | ₩17,970 | ₩16,840 | 488,424 |
| 2026. 06. 04. | ₩19,945 | -0.55% | ₩19,989.34 | ₩20,285 | ₩19,680 | 482,204 |
| 2026. 06. 01. | ₩20,400 | +3.61% | ₩20,364.02 | ₩20,530 | ₩19,675 | 1,028,470 |
| 2026. 05. 28. | ₩19,270 | -1.93% | ₩19,250.74 | ₩19,525 | ₩18,420 | 478,045 |
| 2026. 05. 27. | ₩19,650 | +0.77% | ₩19,555.37 | ₩20,095 | ₩19,555 | 1,639,829 |
| 2026. 05. 26. | ₩19,500 | +2.52% | ₩19,425.71 | ₩19,660 | ₩19,285 | 996,050 |
| 2026. 05. 22. | ₩19,020 | +1.63% | ₩18,984.79 | ₩19,035 | ₩18,750 | 385,730 |
| 2026. 05. 21. | ₩18,715 | +6.94% | ₩18,729.4 | ₩18,715 | ₩18,095 | 421,594 |
| 2026. 05. 20. | ₩17,500 | -0.51% | ₩17,448.2 | ₩17,680 | ₩17,010 | 683,496 |
| 2026. 05. 19. | ₩17,590 | -3.98% | ₩17,545.4 | ₩18,060 | ₩17,200 | 529,779 |
| 2026. 05. 18. | ₩18,320 | +1.1% | ₩18,202.18 | ₩18,480 | ₩17,230 | 820,935 |
| 2026. 05. 15. | ₩18,120 | -5.97% | ₩18,054.87 | ₩19,320 | ₩17,715 | 941,671 |
| 2026. 05. 14. | ₩19,270 | +2.07% | ₩19,275.84 | ₩19,270 | ₩18,845 | 866,622 |
| 2026. 05. 13. | ₩18,880 | +2.14% | ₩18,870.19 | ₩18,880 | ₩17,700 | 846,709 |
| 2026. 05. 12. | ₩18,485 | -1.41% | ₩18,399.85 | ₩19,040 | ₩17,690 | 1,349,248 |
| 2026. 05. 11. | ₩18,750 | +3.73% | ₩18,692.25 | ₩18,855 | ₩18,165 | 1,949,027 |
| 2026. 05. 08. | ₩18,075 | +0% | ₩17,986.79 | ₩18,075 | ₩17,625 | 744,783 |
| 2026. 05. 07. | ₩18,075 | +0.78% | ₩18,028.73 | ₩18,140 | ₩17,600 | 1,203,557 |
| 2026. 05. 06. | ₩17,935 | +5.31% | ₩17,932 | ₩17,975 | ₩17,090 | 2,696,484 |
| 2026. 05. 04. | ₩17,030 | +2.71% | ₩17,081.89 | ₩17,040 | ₩16,780 | 990,760 |
| 2026. 04. 30. | ₩16,580 | -1.25% | ₩16,496.71 | ₩16,890 | ₩16,475 | 1,106,085 |
| 2026. 04. 29. | ₩16,790 | +0.09% | ₩16,760.22 | ₩16,790 | ₩16,475 | 837,926 |
| 2026. 04. 28. | ₩16,775 | +1.21% | ₩16,591.57 | ₩16,775 | ₩16,570 | 1,135,044 |
| 2026. 04. 27. | ₩16,575 | +1.19% | ₩16,605.84 | ₩16,685 | ₩16,440 | 961,553 |
| 2026. 04. 24. | ₩16,380 | +1.96% | ₩16,353.09 | ₩16,380 | ₩15,990 | 940,934 |
| 2026. 04. 23. | ₩16,065 | +0.82% | ₩15,995.31 | ₩16,175 | ₩15,555 | 1,076,360 |
Data: FSC securities product prices (KRX). Close-based, not real-time.