Price chart
Daily historical · account defaults applied
Latest close
₩7,300
Period return
-4,315 (-37.15%)
Volume
5.3M
2026-07-29O ₩7,620 H ₩7,825 L ₩6,880 C ₩7,300MA5 ₩8,160MA20 ₩9,007
6M · 44 barsKRX · KRW2026-05-12 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0190C0
- ISIN
- KR70190C0000
- Type
- ETF
- Underlying index
- KEDI 현대차고정피지컬AI 지수
- Underlying index close
- 2,062.99
- Listed units
- 59,150,000
- Volume
- 5,307,057
- Trading value
- ₩39.23B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,300 | -2.08% | ₩7,305.28 | ₩7,825 | ₩6,880 | 5,307,057 |
| 2026. 07. 28. | ₩7,455 | -9.36% | ₩7,481.67 | ₩7,865 | ₩7,400 | 2,132,699 |
| 2026. 07. 27. | ₩8,225 | +0.12% | ₩8,237.31 | ₩8,440 | ₩8,055 | 1,942,390 |
| 2026. 07. 23. | ₩9,070 | +3.66% | ₩9,054.99 | ₩9,070 | ₩8,755 | 1,466,319 |
| 2026. 07. 22. | ₩8,750 | +5.68% | ₩8,734 | ₩9,135 | ₩8,610 | 1,899,927 |
| 2026. 07. 21. | ₩8,280 | +2.41% | ₩8,285.45 | ₩8,350 | ₩7,845 | 1,686,712 |
| 2026. 07. 20. | ₩8,085 | -5.11% | ₩8,082.36 | ₩8,405 | ₩7,995 | 1,603,478 |
| 2026. 07. 15. | ₩8,785 | +4.52% | ₩8,801.14 | ₩8,850 | ₩8,600 | 1,950,291 |
| 2026. 07. 14. | ₩8,405 | -3.67% | ₩8,406.69 | ₩8,650 | ₩8,065 | 3,660,160 |
| 2026. 07. 13. | ₩8,725 | -4.64% | ₩8,756.78 | ₩9,505 | ₩8,675 | 2,658,500 |
| 2026. 07. 09. | ₩8,820 | -3.76% | ₩8,857.21 | ₩9,200 | ₩8,640 | 3,916,596 |
| 2026. 07. 08. | ₩9,165 | -3.17% | ₩9,181.03 | ₩9,715 | ₩9,000 | 2,252,595 |
| 2026. 07. 07. | ₩9,465 | -4.05% | ₩9,510.58 | ₩9,795 | ₩9,120 | 2,187,859 |
| 2026. 07. 06. | ₩9,865 | +0.71% | ₩9,904.5 | ₩10,095 | ₩9,590 | 2,123,263 |
| 2026. 07. 02. | ₩9,695 | -1.27% | ₩9,675.25 | ₩9,995 | ₩9,295 | 3,058,467 |
| 2026. 07. 01. | ₩9,820 | -2.19% | ₩9,852.42 | ₩10,315 | ₩9,645 | 2,425,297 |
| 2026. 06. 30. | ₩10,040 | +0.45% | ₩10,017.85 | ₩10,230 | ₩9,740 | 2,779,839 |
| 2026. 06. 29. | ₩9,995 | +4.17% | ₩9,960.18 | ₩10,055 | ₩9,305 | 3,519,646 |
| 2026. 06. 25. | ₩10,060 | -0.79% | ₩10,076.59 | ₩10,480 | ₩10,010 | 2,896,090 |
| 2026. 06. 24. | ₩10,140 | +0.2% | ₩10,123.25 | ₩10,360 | ₩9,875 | 3,913,174 |
| 2026. 06. 23. | ₩10,120 | -11.23% | ₩10,143.5 | ₩11,400 | ₩10,080 | 7,488,971 |
| 2026. 06. 22. | ₩11,400 | -3.55% | ₩11,413.6 | ₩11,790 | ₩11,340 | 4,078,099 |
| 2026. 06. 18. | ₩12,165 | -2.25% | ₩12,148.12 | ₩12,445 | ₩12,030 | 4,190,312 |
| 2026. 06. 17. | ₩12,445 | -2.2% | ₩12,461.86 | ₩12,615 | ₩12,350 | 2,858,612 |
| 2026. 06. 16. | ₩12,725 | -0.43% | ₩12,745.47 | ₩13,080 | ₩12,530 | 5,010,083 |
| 2026. 06. 15. | ₩12,780 | +6.46% | ₩12,779.19 | ₩12,960 | ₩12,440 | 4,216,766 |
| 2026. 06. 11. | ₩11,625 | -0.04% | ₩11,682.11 | ₩11,670 | ₩10,925 | 4,191,743 |
| 2026. 06. 10. | ₩11,630 | -4.75% | ₩11,664.03 | ₩12,470 | ₩11,270 | 5,542,944 |
| 2026. 06. 09. | ₩12,210 | +0.78% | ₩12,189.44 | ₩12,640 | ₩11,535 | 7,731,075 |
| 2026. 06. 08. | ₩12,115 | -9.35% | ₩12,186.38 | ₩12,675 | ₩11,800 | 7,745,334 |
| 2026. 06. 04. | ₩13,850 | -4.35% | ₩13,812.59 | ₩14,115 | ₩13,510 | 8,602,710 |
| 2026. 06. 01. | ₩15,275 | +4.62% | ₩15,089.77 | ₩16,600 | ₩14,750 | 25,280,117 |
| 2026. 05. 28. | ₩12,855 | -0.31% | ₩12,828.92 | ₩13,500 | ₩12,255 | 9,494,678 |
| 2026. 05. 27. | ₩12,895 | +1.06% | ₩12,843.71 | ₩12,990 | ₩12,425 | 7,280,883 |
| 2026. 05. 26. | ₩12,760 | +5.11% | ₩12,733.34 | ₩12,875 | ₩12,460 | 5,573,201 |
| 2026. 05. 22. | ₩12,140 | -0.12% | ₩12,122.81 | ₩12,240 | ₩11,740 | 4,831,014 |
| 2026. 05. 21. | ₩12,155 | +14.4% | ₩12,162.87 | ₩12,255 | ₩11,030 | 6,100,006 |
| 2026. 05. 20. | ₩10,625 | -1.76% | ₩10,600.03 | ₩10,810 | ₩10,230 | 4,192,499 |
| 2026. 05. 19. | ₩10,815 | -7.49% | ₩10,823.1 | ₩11,625 | ₩10,640 | 5,782,337 |
| 2026. 05. 18. | ₩11,690 | -5.38% | ₩11,653.11 | ₩12,255 | ₩11,310 | 6,628,985 |
| 2026. 05. 15. | ₩12,355 | -2.52% | ₩12,310.85 | ₩13,465 | ₩11,960 | 11,503,621 |
| 2026. 05. 14. | ₩12,675 | +0.36% | ₩12,611.98 | ₩14,000 | ₩12,380 | 8,900,107 |
| 2026. 05. 13. | ₩12,630 | +8.74% | ₩12,596.09 | ₩12,630 | ₩11,510 | 7,985,506 |
| 2026. 05. 12. | ₩11,615 | -0.98% | ₩11,586.72 | ₩12,665 | ₩10,950 | 5,273,328 |
Data: FSC securities product prices (KRX). Close-based, not real-time.