Price chart
Daily historical · account defaults applied
Latest close
₩13,640
Period return
+100 (+0.74%)
Volume
48.7M
2026-07-29O ₩15,025 H ₩15,445 L ₩12,290 C ₩13,640MA5 ₩16,565MA20 ₩20,869
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0167A0
- ISIN
- KR70167A0001
- Type
- ETF
- Underlying index
- FnGuide AI반도체 TOP2 플러스 지수(PR)
- Underlying index close
- 5,431.92
- Listed units
- 317,150,000
- Volume
- 48,708,798
- Trading value
- ₩667.3B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩13,640 | -8.12% | ₩13,628.88 | ₩15,445 | ₩12,290 | 48,708,798 |
| 2026. 07. 28. | ₩14,845 | -14.86% | ₩14,794.72 | ₩16,110 | ₩14,720 | 25,831,858 |
| 2026. 07. 27. | ₩17,435 | +1.45% | ₩17,379.76 | ₩17,660 | ₩16,630 | 18,087,614 |
| 2026. 07. 23. | ₩18,755 | +3.33% | ₩18,751.38 | ₩19,125 | ₩18,130 | 17,888,262 |
| 2026. 07. 22. | ₩18,150 | -0.82% | ₩18,149.92 | ₩19,775 | ₩18,120 | 20,515,529 |
| 2026. 07. 21. | ₩18,300 | +4.18% | ₩18,238.55 | ₩18,495 | ₩17,280 | 22,234,220 |
| 2026. 07. 20. | ₩17,565 | -5.69% | ₩17,559.68 | ₩18,745 | ₩17,350 | 27,278,536 |
| 2026. 07. 15. | ₩20,600 | +9.4% | ₩20,475.81 | ₩20,900 | ₩19,875 | 26,754,525 |
| 2026. 07. 14. | ₩18,830 | +2.06% | ₩18,807.29 | ₩19,060 | ₩17,070 | 40,227,919 |
| 2026. 07. 13. | ₩18,450 | -13.26% | ₩18,341.11 | ₩21,150 | ₩18,400 | 24,712,433 |
| 2026. 07. 09. | ₩20,555 | +2.54% | ₩20,544.11 | ₩21,400 | ₩19,580 | 34,934,808 |
| 2026. 07. 08. | ₩20,045 | -6.64% | ₩20,035.7 | ₩22,080 | ₩19,885 | 50,234,907 |
| 2026. 07. 07. | ₩21,470 | -8.15% | ₩21,597.83 | ₩23,350 | ₩20,750 | 35,039,655 |
| 2026. 07. 06. | ₩23,375 | -4.34% | ₩23,367.97 | ₩24,935 | ₩22,785 | 32,039,526 |
| 2026. 07. 02. | ₩23,350 | -11.1% | ₩23,112.64 | ₩25,050 | ₩23,030 | 47,365,854 |
| 2026. 07. 01. | ₩26,265 | -1.52% | ₩26,255.06 | ₩27,165 | ₩25,345 | 36,140,948 |
| 2026. 06. 30. | ₩26,670 | +4.47% | ₩26,540.47 | ₩26,990 | ₩25,050 | 32,578,998 |
| 2026. 06. 29. | ₩25,530 | -1.9% | ₩25,536.59 | ₩26,025 | ₩24,705 | 29,729,340 |
| 2026. 06. 25. | ₩27,535 | +5.84% | ₩27,466.55 | ₩28,015 | ₩26,805 | 39,360,430 |
| 2026. 06. 24. | ₩26,015 | +0.23% | ₩25,944.76 | ₩26,890 | ₩24,500 | 57,159,524 |
| 2026. 06. 23. | ₩25,955 | -10.3% | ₩25,725.99 | ₩29,142 | ₩25,720 | 66,027,117 |
| 2026. 06. 22. | ₩28,935 | +3.12% | ₩28,806.53 | ₩29,185 | ₩27,690 | 45,100,874 |
| 2026. 06. 18. | ₩27,870 | +6.29% | ₩27,781.58 | ₩27,950 | ₩26,240 | 56,883,754 |
| 2026. 06. 17. | ₩26,220 | +2.56% | ₩26,271.07 | ₩26,220 | ₩25,050 | 28,263,767 |
| 2026. 06. 16. | ₩25,565 | +3.08% | ₩25,607.31 | ₩25,615 | ₩24,590 | 33,382,009 |
| 2026. 06. 15. | ₩24,800 | +8.18% | ₩24,806.34 | ₩24,800 | ₩24,260 | 27,541,115 |
| 2026. 06. 11. | ₩22,350 | +0.99% | ₩22,402.51 | ₩22,760 | ₩20,775 | 28,825,704 |
| 2026. 06. 10. | ₩22,130 | -6.72% | ₩22,082.05 | ₩23,220 | ₩21,430 | 32,297,402 |
| 2026. 06. 09. | ₩23,725 | +13.22% | ₩23,686.98 | ₩23,725 | ₩21,320 | 36,902,722 |
| 2026. 06. 08. | ₩20,955 | -8.11% | ₩20,924.3 | ₩22,200 | ₩20,040 | 45,246,486 |
| 2026. 06. 04. | ₩24,100 | -2.29% | ₩24,017.17 | ₩24,640 | ₩23,500 | 28,647,502 |
| 2026. 06. 01. | ₩25,585 | +1.53% | ₩25,476.41 | ₩26,015 | ₩24,990 | 57,640,193 |
| 2026. 05. 28. | ₩23,375 | +3.84% | ₩23,260.06 | ₩23,375 | ₩21,770 | 56,405,815 |
| 2026. 05. 27. | ₩22,510 | +3.8% | ₩22,548.96 | ₩24,190 | ₩22,500 | 60,662,248 |
| 2026. 05. 26. | ₩21,685 | +8.53% | ₩21,596.77 | ₩22,015 | ₩20,890 | 41,871,019 |
| 2026. 05. 22. | ₩19,980 | +2.33% | ₩19,949.61 | ₩20,050 | ₩19,335 | 24,810,344 |
| 2026. 05. 21. | ₩19,525 | +10.62% | ₩19,539.9 | ₩19,525 | ₩18,315 | 28,876,806 |
| 2026. 05. 20. | ₩17,650 | +1.32% | ₩17,572.49 | ₩17,650 | ₩16,755 | 23,847,035 |
| 2026. 05. 19. | ₩17,420 | -4.13% | ₩17,352.36 | ₩17,895 | ₩17,035 | 20,896,500 |
| 2026. 05. 18. | ₩18,170 | +1.48% | ₩18,068.46 | ₩18,430 | ₩16,685 | 33,963,812 |
| 2026. 05. 15. | ₩17,905 | -5.74% | ₩17,780.34 | ₩19,495 | ₩17,405 | 35,559,180 |
| 2026. 05. 14. | ₩18,995 | +0.53% | ₩18,925.58 | ₩19,130 | ₩18,610 | 23,679,873 |
| 2026. 05. 13. | ₩18,895 | +5.29% | ₩18,840.19 | ₩18,895 | ₩17,205 | 27,102,746 |
| 2026. 05. 12. | ₩17,945 | -0.86% | ₩17,860.8 | ₩18,730 | ₩17,040 | 35,097,397 |
| 2026. 05. 11. | ₩18,100 | +5.94% | ₩18,103.81 | ₩18,330 | ₩17,570 | 27,780,036 |
| 2026. 05. 08. | ₩17,085 | -0.09% | ₩17,051.79 | ₩17,090 | ₩16,500 | 16,388,901 |
| 2026. 05. 07. | ₩17,100 | +1.21% | ₩17,083.64 | ₩17,245 | ₩16,385 | 24,072,711 |
| 2026. 05. 06. | ₩16,895 | +8.2% | ₩16,840.39 | ₩18,940 | ₩16,310 | 27,798,379 |
| 2026. 05. 04. | ₩15,615 | +9.12% | ₩15,627.58 | ₩15,615 | ₩14,805 | 14,587,471 |
| 2026. 04. 30. | ₩14,310 | -0.31% | ₩14,289.91 | ₩14,715 | ₩14,260 | 10,558,577 |
| 2026. 04. 29. | ₩14,355 | +0.38% | ₩14,338.79 | ₩14,380 | ₩14,030 | 7,170,796 |
| 2026. 04. 28. | ₩14,300 | +1.56% | ₩14,276.74 | ₩14,480 | ₩14,170 | 10,400,482 |
| 2026. 04. 27. | ₩14,080 | +3.38% | ₩14,058.17 | ₩14,175 | ₩13,790 | 9,424,599 |
| 2026. 04. 24. | ₩13,620 | +0.59% | ₩13,607.98 | ₩13,735 | ₩13,375 | 7,890,270 |
| 2026. 04. 23. | ₩13,540 | -1.02% | ₩13,524.58 | ₩13,885 | ₩13,115 | 19,881,057 |
Data: FSC securities product prices (KRX). Close-based, not real-time.