Price chart
Daily historical · account defaults applied
Latest close
₩14,300
Period return
+3,305 (+30.06%)
Volume
1.5M
2026-06-11O ₩13,260 H ₩14,365 L ₩13,150 C ₩14,300MA5 ₩14,093MA20 ₩14,016
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0182R0
- ISIN
- KR70182R0003
- Type
- ETF
- Underlying index
- NICE K반도체 TOP2 MAX+ 지수
- Underlying index close
- 11,341.94
- Listed units
- 17,750,000
- Volume
- 1,452,599
- Trading value
- ₩20.24B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩14,300 | +4.84% | ₩14,281.94 | ₩14,365 | ₩13,150 | 1,452,599 |
| 2026. 06. 10. | ₩13,640 | -4.65% | ₩13,643.73 | ₩14,500 | ₩13,305 | 1,263,520 |
| 2026. 06. 09. | ₩14,305 | +11.5% | ₩14,348.12 | ₩14,380 | ₩13,310 | 1,251,089 |
| 2026. 06. 08. | ₩12,830 | -10.59% | ₩12,820.12 | ₩14,035 | ₩12,755 | 2,461,380 |
| 2026. 06. 04. | ₩15,390 | +1.05% | ₩15,347.05 | ₩15,605 | ₩14,950 | 1,187,248 |
| 2026. 06. 01. | ₩15,380 | +4.59% | ₩15,334.44 | ₩15,405 | ₩14,770 | 1,835,344 |
| 2026. 05. 28. | ₩14,475 | -1.96% | ₩14,476.27 | ₩14,715 | ₩13,840 | 2,153,823 |
| 2026. 05. 27. | ₩14,765 | +0.92% | ₩14,797.85 | ₩15,590 | ₩14,765 | 3,155,347 |
| 2026. 05. 26. | ₩14,630 | +4.61% | ₩14,617.24 | ₩14,735 | ₩14,100 | 2,431,354 |
| 2026. 05. 22. | ₩13,985 | -0.64% | ₩13,988.04 | ₩14,145 | ₩13,855 | 1,367,444 |
| 2026. 05. 21. | ₩14,075 | +10.18% | ₩14,111.03 | ₩14,125 | ₩13,270 | 2,058,350 |
| 2026. 05. 20. | ₩12,775 | -0.12% | ₩12,757.65 | ₩13,070 | ₩12,495 | 1,741,419 |
| 2026. 05. 19. | ₩12,790 | -4.8% | ₩12,768.01 | ₩13,180 | ₩12,550 | 2,531,454 |
| 2026. 05. 18. | ₩13,435 | +0.07% | ₩13,392.73 | ₩13,800 | ₩12,570 | 3,005,608 |
| 2026. 05. 15. | ₩13,425 | -7.22% | ₩13,364.89 | ₩14,605 | ₩13,155 | 3,264,071 |
| 2026. 05. 14. | ₩14,470 | +0.59% | ₩14,556.82 | ₩14,505 | ₩14,180 | 2,015,374 |
| 2026. 05. 13. | ₩14,385 | +5.08% | ₩14,353.73 | ₩14,385 | ₩13,180 | 2,742,224 |
| 2026. 05. 12. | ₩13,690 | -3.46% | ₩13,636.4 | ₩14,550 | ₩13,140 | 3,145,877 |
| 2026. 05. 11. | ₩14,180 | +5.94% | ₩14,209.78 | ₩14,260 | ₩13,895 | 2,817,494 |
| 2026. 05. 08. | ₩13,385 | +0.34% | ₩13,375.19 | ₩13,395 | ₩12,950 | 1,410,274 |
| 2026. 05. 07. | ₩13,340 | +0.64% | ₩13,377.67 | ₩13,550 | ₩12,835 | 2,838,432 |
| 2026. 05. 06. | ₩13,255 | +8.74% | ₩13,244.55 | ₩13,255 | ₩12,755 | 2,600,088 |
| 2026. 05. 04. | ₩12,190 | +5.91% | ₩12,209.98 | ₩12,195 | ₩11,745 | 1,789,815 |
| 2026. 04. 30. | ₩11,510 | -0.26% | ₩11,516.51 | ₩11,820 | ₩11,510 | 902,194 |
| 2026. 04. 29. | ₩11,540 | -0.47% | ₩11,575.1 | ₩11,625 | ₩11,335 | 778,510 |
| 2026. 04. 28. | ₩11,595 | -0.6% | ₩11,575.29 | ₩11,705 | ₩11,505 | 1,044,414 |
| 2026. 04. 27. | ₩11,665 | +5.09% | ₩11,639.83 | ₩11,730 | ₩11,150 | 1,215,660 |
| 2026. 04. 24. | ₩11,100 | +0.95% | ₩11,090.76 | ₩11,100 | ₩10,900 | 787,833 |
| 2026. 04. 23. | ₩10,995 | +0.18% | ₩11,026.09 | ₩11,250 | ₩10,660 | 1,582,696 |
Data: FSC securities product prices (KRX). Close-based, not real-time.