Price chart
Daily historical · account defaults applied
Latest close
₩8,915
Period return
-1,940 (-17.87%)
Volume
5.0M
2026-07-29O ₩9,820 H ₩10,070 L ₩8,055 C ₩8,915MA5 ₩10,735MA20 ₩13,293
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0177R0
- ISIN
- KR70177R0000
- Type
- ETF
- Underlying index
- FnGuide 반도체 TOP10 Capped 지수(Price Return)
- Underlying index close
- 3,957.02
- Listed units
- 66,000,000
- Volume
- 5,049,974
- Trading value
- ₩45.2B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,915 | -8.14% | ₩8,912.74 | ₩10,070 | ₩8,055 | 5,049,974 |
| 2026. 07. 28. | ₩9,705 | -13.92% | ₩9,647.27 | ₩10,470 | ₩9,635 | 3,636,306 |
| 2026. 07. 27. | ₩11,275 | +1.26% | ₩11,257.31 | ₩11,435 | ₩10,785 | 2,011,898 |
| 2026. 07. 23. | ₩12,035 | +2.47% | ₩12,083.12 | ₩12,260 | ₩11,730 | 1,852,273 |
| 2026. 07. 22. | ₩11,745 | -0.51% | ₩11,701.45 | ₩12,680 | ₩11,715 | 2,148,812 |
| 2026. 07. 21. | ₩11,805 | +4.33% | ₩11,757.47 | ₩11,895 | ₩11,135 | 1,861,515 |
| 2026. 07. 20. | ₩11,315 | -4.56% | ₩11,270.77 | ₩11,970 | ₩11,055 | 2,502,720 |
| 2026. 07. 15. | ₩13,140 | +10.23% | ₩13,066.84 | ₩13,335 | ₩12,530 | 3,236,585 |
| 2026. 07. 14. | ₩11,920 | +1.75% | ₩11,972.08 | ₩12,120 | ₩10,930 | 4,561,483 |
| 2026. 07. 13. | ₩11,920 | -12.9% | ₩11,676.41 | ₩13,620 | ₩11,890 | 5,559,315 |
| 2026. 07. 09. | ₩13,220 | +3.04% | ₩13,205.5 | ₩13,680 | ₩12,620 | 3,335,822 |
| 2026. 07. 08. | ₩12,830 | -5.8% | ₩12,796.68 | ₩13,985 | ₩12,740 | 4,168,964 |
| 2026. 07. 07. | ₩13,620 | -7.41% | ₩13,705.18 | ₩14,650 | ₩13,160 | 4,663,905 |
| 2026. 07. 06. | ₩14,710 | -2.71% | ₩14,680.87 | ₩15,455 | ₩14,360 | 3,336,693 |
| 2026. 07. 02. | ₩14,600 | -9.82% | ₩14,290.13 | ₩15,880 | ₩14,270 | 5,395,271 |
| 2026. 07. 01. | ₩16,190 | -2.35% | ₩16,172.49 | ₩16,875 | ₩15,705 | 2,844,224 |
| 2026. 06. 30. | ₩16,580 | +2% | ₩16,562.46 | ₩16,840 | ₩15,830 | 2,007,306 |
| 2026. 06. 29. | ₩16,255 | -1.37% | ₩16,091.47 | ₩16,450 | ₩15,650 | 3,403,588 |
| 2026. 06. 25. | ₩17,375 | +4.04% | ₩17,357.04 | ₩17,670 | ₩16,875 | 3,272,897 |
| 2026. 06. 24. | ₩16,700 | +3.47% | ₩16,384.18 | ₩16,880 | ₩15,460 | 5,228,049 |
| 2026. 06. 23. | ₩16,140 | -10.8% | ₩16,041.49 | ₩18,570 | ₩16,140 | 6,442,581 |
| 2026. 06. 22. | ₩18,095 | +4.11% | ₩17,907.91 | ₩18,237 | ₩17,120 | 4,523,538 |
| 2026. 06. 18. | ₩17,195 | +4.85% | ₩17,138.14 | ₩17,355 | ₩16,400 | 3,633,354 |
| 2026. 06. 17. | ₩16,400 | +2.31% | ₩16,448.89 | ₩16,400 | ₩15,650 | 2,949,824 |
| 2026. 06. 16. | ₩16,030 | +0.34% | ₩16,060.03 | ₩16,300 | ₩15,630 | 2,620,022 |
| 2026. 06. 15. | ₩15,975 | +3.4% | ₩15,993.28 | ₩16,240 | ₩15,850 | 2,475,207 |
| 2026. 06. 11. | ₩14,670 | +2.98% | ₩14,386.88 | ₩14,695 | ₩13,530 | 2,893,678 |
| 2026. 06. 10. | ₩14,245 | -5.66% | ₩14,185.85 | ₩14,975 | ₩13,850 | 3,078,342 |
| 2026. 06. 09. | ₩15,100 | +11.69% | ₩15,094.79 | ₩15,560 | ₩13,905 | 2,809,427 |
| 2026. 06. 08. | ₩13,520 | -8.96% | ₩13,402.54 | ₩14,290 | ₩13,055 | 3,131,952 |
| 2026. 06. 04. | ₩15,690 | +0.51% | ₩15,662.93 | ₩15,850 | ₩15,315 | 2,241,196 |
| 2026. 06. 01. | ₩15,645 | +1.99% | ₩15,641.29 | ₩15,700 | ₩15,200 | 4,283,510 |
| 2026. 05. 28. | ₩15,000 | -0.07% | ₩15,018.76 | ₩15,000 | ₩14,265 | 5,082,470 |
| 2026. 05. 27. | ₩15,010 | +2.14% | ₩15,010.92 | ₩15,800 | ₩15,000 | 4,280,262 |
| 2026. 05. 26. | ₩14,695 | +5.27% | ₩14,652.23 | ₩14,775 | ₩14,345 | 4,201,163 |
| 2026. 05. 22. | ₩13,960 | +0.72% | ₩13,946.12 | ₩14,005 | ₩13,715 | 4,029,774 |
| 2026. 05. 21. | ₩13,860 | +10.75% | ₩13,870 | ₩13,880 | ₩12,955 | 4,214,089 |
| 2026. 05. 20. | ₩12,515 | +0.81% | ₩12,507.56 | ₩12,635 | ₩12,080 | 5,731,688 |
| 2026. 05. 19. | ₩12,415 | -4.83% | ₩12,404.54 | ₩12,830 | ₩12,225 | 4,346,379 |
| 2026. 05. 18. | ₩13,045 | +0.77% | ₩12,982.45 | ₩13,335 | ₩12,150 | 4,781,900 |
| 2026. 05. 15. | ₩12,945 | -7% | ₩12,932.78 | ₩14,020 | ₩12,650 | 6,507,814 |
| 2026. 05. 14. | ₩13,920 | -0.14% | ₩13,949.48 | ₩14,050 | ₩13,720 | 4,696,624 |
| 2026. 05. 13. | ₩14,110 | +5.22% | ₩13,928.76 | ₩14,130 | ₩12,915 | 7,922,147 |
| 2026. 05. 12. | ₩13,410 | -2.93% | ₩13,312.85 | ₩14,180 | ₩12,910 | 12,217,283 |
| 2026. 05. 11. | ₩13,815 | +6.23% | ₩13,827.96 | ₩13,890 | ₩13,220 | 7,049,150 |
| 2026. 05. 08. | ₩13,005 | +0.23% | ₩12,994.93 | ₩13,005 | ₩12,540 | 5,255,519 |
| 2026. 05. 07. | ₩12,975 | +1.37% | ₩12,933.13 | ₩13,055 | ₩12,400 | 7,761,682 |
| 2026. 05. 06. | ₩12,800 | +6.22% | ₩12,791.08 | ₩12,880 | ₩12,350 | 5,244,747 |
| 2026. 05. 04. | ₩12,050 | +5.1% | ₩12,008.89 | ₩12,050 | ₩11,620 | 3,985,579 |
| 2026. 04. 30. | ₩11,465 | -0.09% | ₩11,427.37 | ₩11,700 | ₩11,430 | 4,884,673 |
| 2026. 04. 29. | ₩11,475 | -0.22% | ₩11,464.28 | ₩11,525 | ₩11,260 | 4,600,131 |
| 2026. 04. 28. | ₩11,500 | -0.26% | ₩11,473.22 | ₩11,590 | ₩11,385 | 5,329,980 |
| 2026. 04. 27. | ₩11,530 | +5.39% | ₩11,530.91 | ₩11,585 | ₩10,940 | 6,395,617 |
| 2026. 04. 24. | ₩10,940 | +0.78% | ₩10,948.66 | ₩10,950 | ₩10,760 | 5,454,323 |
| 2026. 04. 23. | ₩10,855 | +1.07% | ₩10,854.53 | ₩10,990 | ₩10,505 | 6,030,532 |
Data: FSC securities product prices (KRX). Close-based, not real-time.