Price chart
Daily historical · account defaults applied
Latest close
₩10,860
Period return
+235 (+2.21%)
Volume
622.1K
2026-07-30O ₩11,010 H ₩11,380 L ₩10,750 C ₩10,860MA5 ₩11,708MA20 ₩12,939
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0182S0
- ISIN
- KR70182S0002
- Type
- ETF
- Underlying index
- KEDI K반도체TOP2채권혼합 지수
- Underlying index close
- 3,153.12
- Listed units
- 18,700,000
- Volume
- 622,053
- Trading value
- ₩6.86B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩10,860 | -1.94% | ₩10,861.84 | ₩11,380 | ₩10,750 | 622,053 |
| 2026. 07. 29. | ₩11,075 | -3.53% | ₩11,052.19 | ₩11,765 | ₩10,485 | 876,812 |
| 2026. 07. 28. | ₩11,480 | -7.16% | ₩11,468.85 | ₩11,940 | ₩11,470 | 537,106 |
| 2026. 07. 27. | ₩12,365 | +1.06% | ₩12,357.45 | ₩12,410 | ₩12,065 | 327,844 |
| 2026. 07. 23. | ₩12,760 | +2.78% | ₩12,734.41 | ₩12,800 | ₩12,525 | 269,709 |
| 2026. 07. 22. | ₩12,415 | -0.52% | ₩12,463.98 | ₩12,940 | ₩12,415 | 349,183 |
| 2026. 07. 21. | ₩12,480 | +2.59% | ₩12,452.18 | ₩12,575 | ₩12,090 | 276,456 |
| 2026. 07. 20. | ₩12,165 | -2.29% | ₩12,135.71 | ₩12,525 | ₩12,080 | 457,988 |
| 2026. 07. 15. | ₩13,075 | +3.85% | ₩13,050.39 | ₩13,240 | ₩12,965 | 1,007,777 |
| 2026. 07. 14. | ₩12,590 | +1.49% | ₩12,617.12 | ₩12,700 | ₩12,055 | 870,513 |
| 2026. 07. 13. | ₩12,405 | -6.62% | ₩12,408.01 | ₩13,255 | ₩12,400 | 771,570 |
| 2026. 07. 09. | ₩13,220 | +1.85% | ₩13,197.5 | ₩13,450 | ₩12,915 | 586,950 |
| 2026. 07. 08. | ₩12,980 | -3.21% | ₩13,014.42 | ₩13,650 | ₩12,980 | 791,623 |
| 2026. 07. 07. | ₩13,410 | -3.32% | ₩13,425.15 | ₩13,815 | ₩13,135 | 672,701 |
| 2026. 07. 06. | ₩13,870 | -0.5% | ₩13,894.49 | ₩14,180 | ₩13,630 | 690,072 |
| 2026. 07. 02. | ₩13,335 | -6.06% | ₩13,281.53 | ₩13,870 | ₩13,255 | 894,851 |
| 2026. 07. 01. | ₩14,195 | -2.54% | ₩14,171.54 | ₩14,690 | ₩14,040 | 791,961 |
| 2026. 06. 30. | ₩14,565 | +1.18% | ₩14,519.9 | ₩14,750 | ₩14,210 | 698,240 |
| 2026. 06. 29. | ₩14,395 | -1.54% | ₩14,362.92 | ₩14,585 | ₩14,170 | 809,680 |
| 2026. 06. 25. | ₩15,140 | +5.51% | ₩15,153.95 | ₩15,260 | ₩14,815 | 962,874 |
| 2026. 06. 24. | ₩14,350 | +1.31% | ₩14,454.94 | ₩14,645 | ₩13,995 | 1,024,198 |
| 2026. 06. 23. | ₩14,165 | -6.07% | ₩14,085.77 | ₩15,110 | ₩14,065 | 1,227,987 |
| 2026. 06. 22. | ₩15,080 | +1.31% | ₩15,099.04 | ₩15,215 | ₩14,705 | 1,146,951 |
| 2026. 06. 18. | ₩14,850 | +3.2% | ₩14,843.36 | ₩14,875 | ₩14,425 | 810,919 |
| 2026. 06. 17. | ₩14,390 | +1.73% | ₩14,415.07 | ₩14,405 | ₩13,965 | 632,256 |
| 2026. 06. 16. | ₩14,145 | +1.47% | ₩14,153.92 | ₩14,165 | ₩13,870 | 575,548 |
| 2026. 06. 15. | ₩13,940 | +2.88% | ₩13,933.18 | ₩14,015 | ₩13,865 | 668,304 |
| 2026. 06. 11. | ₩13,200 | +0.23% | ₩13,219.02 | ₩13,385 | ₩12,870 | 588,414 |
| 2026. 06. 10. | ₩13,170 | -3.45% | ₩13,173.86 | ₩13,500 | ₩13,020 | 484,912 |
| 2026. 06. 09. | ₩13,640 | +6.15% | ₩13,651.85 | ₩13,930 | ₩13,050 | 638,028 |
| 2026. 06. 08. | ₩12,850 | -4.81% | ₩12,859.53 | ₩13,310 | ₩12,655 | 1,046,133 |
| 2026. 06. 04. | ₩14,065 | -1.4% | ₩14,070.47 | ₩14,260 | ₩13,975 | 934,891 |
| 2026. 06. 01. | ₩14,185 | +3.35% | ₩14,153.53 | ₩14,230 | ₩13,735 | 1,190,785 |
| 2026. 05. 28. | ₩13,490 | -0.04% | ₩13,467.06 | ₩13,580 | ₩13,100 | 899,428 |
| 2026. 05. 27. | ₩13,495 | +2.86% | ₩13,474.58 | ₩13,805 | ₩13,070 | 1,188,543 |
| 2026. 05. 26. | ₩13,120 | +2.54% | ₩13,063.1 | ₩13,250 | ₩12,965 | 750,746 |
| 2026. 05. 22. | ₩12,795 | -0.7% | ₩12,804.07 | ₩12,890 | ₩12,745 | 582,606 |
| 2026. 05. 21. | ₩12,885 | +4.63% | ₩12,878.66 | ₩12,895 | ₩12,515 | 700,435 |
| 2026. 05. 20. | ₩12,315 | -0.12% | ₩12,290.14 | ₩12,830 | ₩12,125 | 871,645 |
| 2026. 05. 19. | ₩12,330 | -1.2% | ₩12,283.89 | ₩13,260 | ₩12,170 | 605,266 |
| 2026. 05. 18. | ₩12,480 | +0.56% | ₩12,502.57 | ₩12,690 | ₩12,105 | 1,025,167 |
| 2026. 05. 15. | ₩12,410 | -3.39% | ₩12,358.81 | ₩13,195 | ₩12,250 | 1,188,398 |
| 2026. 05. 14. | ₩12,845 | +0.51% | ₩12,882.46 | ₩12,955 | ₩12,730 | 729,642 |
| 2026. 05. 13. | ₩12,780 | +2.24% | ₩12,757.9 | ₩12,780 | ₩12,180 | 843,351 |
| 2026. 05. 12. | ₩12,500 | -0.79% | ₩12,458.46 | ₩12,830 | ₩12,260 | 1,350,878 |
| 2026. 05. 11. | ₩12,600 | +4.26% | ₩12,611.27 | ₩12,770 | ₩12,255 | 1,021,339 |
| 2026. 05. 08. | ₩12,085 | +0.46% | ₩12,061.68 | ₩12,090 | ₩11,805 | 577,386 |
| 2026. 05. 07. | ₩12,030 | +1.01% | ₩12,034.51 | ₩12,495 | ₩11,745 | 945,261 |
| 2026. 05. 06. | ₩11,910 | +6.62% | ₩11,873.84 | ₩11,915 | ₩11,465 | 777,680 |
| 2026. 05. 04. | ₩11,170 | +4% | ₩11,176.55 | ₩11,170 | ₩10,810 | 528,473 |
| 2026. 04. 30. | ₩10,740 | -0.51% | ₩10,699.88 | ₩10,880 | ₩10,715 | 513,815 |
| 2026. 04. 29. | ₩10,795 | +0.28% | ₩10,778.22 | ₩10,810 | ₩10,660 | 485,045 |
| 2026. 04. 28. | ₩10,765 | +0.05% | ₩10,744.46 | ₩10,845 | ₩10,730 | 489,522 |
| 2026. 04. 27. | ₩10,760 | +1.99% | ₩10,757.69 | ₩10,815 | ₩10,555 | 645,754 |
| 2026. 04. 24. | ₩10,550 | -0.71% | ₩10,546.24 | ₩10,640 | ₩10,455 | 570,924 |
| 2026. 04. 23. | ₩10,625 | +0.95% | ₩10,613.7 | ₩10,730 | ₩10,420 | 713,788 |
Data: FSC securities product prices (KRX). Close-based, not real-time.