Price chart
Daily historical · account defaults applied
Latest close
₩21,140
Period return
-1,550 (-6.83%)
Volume
2.6M
2026-07-29O ₩22,800 H ₩23,165 L ₩19,720 C ₩21,140MA5 ₩24,102MA20 ₩27,354
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 102780
- ISIN
- KR7102780004
- Type
- ETF
- Underlying index
- 삼성그룹
- Underlying index close
- 21,270.31
- Listed units
- 131,100,000
- Volume
- 2,576,840
- Trading value
- ₩54.96B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,140 | -6.34% | ₩21,206.17 | ₩23,165 | ₩19,720 | 2,576,840 |
| 2026. 07. 28. | ₩22,570 | -10.4% | ₩22,476.84 | ₩23,950 | ₩22,275 | 1,119,666 |
| 2026. 07. 27. | ₩25,190 | +0.28% | ₩25,195.96 | ₩25,815 | ₩24,550 | 603,171 |
| 2026. 07. 23. | ₩26,450 | +5.13% | ₩26,424.72 | ₩26,450 | ₩25,555 | 525,655 |
| 2026. 07. 22. | ₩25,160 | +1.23% | ₩25,141.15 | ₩26,545 | ₩25,095 | 891,449 |
| 2026. 07. 21. | ₩24,855 | +4.52% | ₩24,814.52 | ₩25,000 | ₩23,340 | 1,285,219 |
| 2026. 07. 20. | ₩23,780 | -5.24% | ₩23,743.06 | ₩24,955 | ₩23,550 | 1,076,817 |
| 2026. 07. 15. | ₩26,415 | +6.23% | ₩26,455.24 | ₩26,815 | ₩26,030 | 1,329,832 |
| 2026. 07. 14. | ₩24,865 | -0.44% | ₩24,860.14 | ₩25,525 | ₩23,635 | 2,192,654 |
| 2026. 07. 13. | ₩24,975 | -8.55% | ₩25,056.98 | ₩27,670 | ₩24,755 | 2,137,476 |
| 2026. 07. 09. | ₩26,090 | -2.01% | ₩26,270.41 | ₩27,400 | ₩25,390 | 1,199,422 |
| 2026. 07. 08. | ₩26,625 | -6.79% | ₩26,704.43 | ₩28,615 | ₩26,375 | 2,318,054 |
| 2026. 07. 07. | ₩28,565 | -5.69% | ₩28,714.18 | ₩30,100 | ₩27,915 | 1,322,028 |
| 2026. 07. 06. | ₩30,290 | -0.88% | ₩30,349.26 | ₩31,215 | ₩29,295 | 1,222,091 |
| 2026. 07. 02. | ₩29,400 | -6.95% | ₩29,287.87 | ₩30,765 | ₩28,995 | 1,738,694 |
| 2026. 07. 01. | ₩31,595 | -2.24% | ₩31,623.87 | ₩32,955 | ₩30,500 | 1,706,857 |
| 2026. 06. 30. | ₩32,320 | +1.21% | ₩32,271.69 | ₩32,820 | ₩31,290 | 1,439,710 |
| 2026. 06. 29. | ₩31,935 | +0.71% | ₩31,799.75 | ₩32,285 | ₩31,040 | 1,143,745 |
| 2026. 06. 25. | ₩32,750 | +2.01% | ₩32,925.52 | ₩33,800 | ₩32,750 | 1,587,371 |
| 2026. 06. 24. | ₩32,105 | +3.58% | ₩31,966.53 | ₩32,520 | ₩30,680 | 2,202,086 |
| 2026. 06. 23. | ₩30,995 | -9.38% | ₩30,817.94 | ₩34,395 | ₩30,940 | 2,270,468 |
| 2026. 06. 22. | ₩34,205 | -1.61% | ₩34,233.35 | ₩35,240 | ₩34,020 | 1,412,908 |
| 2026. 06. 18. | ₩34,480 | +2.88% | ₩34,507.7 | ₩34,590 | ₩33,250 | 1,301,598 |
| 2026. 06. 17. | ₩33,515 | +0.42% | ₩33,543.65 | ₩33,575 | ₩32,650 | 822,160 |
| 2026. 06. 16. | ₩33,375 | +1.32% | ₩33,447.81 | ₩33,555 | ₩32,810 | 1,023,298 |
| 2026. 06. 15. | ₩32,940 | +7.66% | ₩33,009.25 | ₩32,960 | ₩32,240 | 1,077,856 |
| 2026. 06. 11. | ₩29,100 | -1.56% | ₩29,512.88 | ₩29,600 | ₩28,000 | 1,066,661 |
| 2026. 06. 10. | ₩29,560 | -5.53% | ₩29,534.64 | ₩30,495 | ₩28,700 | 1,110,770 |
| 2026. 06. 09. | ₩31,290 | +8.65% | ₩31,260.87 | ₩31,290 | ₩29,065 | 1,520,370 |
| 2026. 06. 08. | ₩28,800 | -8.7% | ₩28,913.86 | ₩30,150 | ₩28,140 | 1,670,786 |
| 2026. 06. 04. | ₩33,310 | -1.13% | ₩33,165.22 | ₩33,685 | ₩32,775 | 1,243,136 |
| 2026. 06. 01. | ₩33,685 | +2.85% | ₩33,639.62 | ₩34,265 | ₩32,270 | 2,160,140 |
| 2026. 05. 28. | ₩30,450 | +2.1% | ₩30,418.3 | ₩30,470 | ₩28,835 | 1,520,123 |
| 2026. 05. 27. | ₩29,825 | +1.71% | ₩29,870.62 | ₩31,085 | ₩29,765 | 1,580,789 |
| 2026. 05. 26. | ₩29,325 | +3.64% | ₩29,374.28 | ₩29,770 | ₩29,100 | 1,250,225 |
| 2026. 05. 22. | ₩28,295 | +2.3% | ₩28,377.31 | ₩28,500 | ₩27,780 | 1,037,693 |
| 2026. 05. 21. | ₩27,660 | +8.73% | ₩27,736.52 | ₩27,665 | ₩26,625 | 1,498,209 |
| 2026. 05. 20. | ₩25,440 | +0.2% | ₩25,371.12 | ₩25,450 | ₩24,265 | 2,513,919 |
| 2026. 05. 19. | ₩25,390 | -2.94% | ₩25,330.83 | ₩25,850 | ₩24,640 | 1,519,009 |
| 2026. 05. 18. | ₩26,160 | +1.4% | ₩26,066.45 | ₩26,510 | ₩24,500 | 2,968,392 |
| 2026. 05. 15. | ₩25,800 | -4.99% | ₩25,730.25 | ₩27,770 | ₩25,200 | 2,003,009 |
| 2026. 05. 14. | ₩27,155 | +2.92% | ₩27,218.72 | ₩27,350 | ₩26,355 | 2,060,655 |
| 2026. 05. 13. | ₩26,385 | +0.94% | ₩26,457.8 | ₩26,530 | ₩24,955 | 2,059,986 |
| 2026. 05. 12. | ₩26,140 | -1.8% | ₩26,076.36 | ₩27,130 | ₩25,200 | 1,928,973 |
| 2026. 05. 11. | ₩26,620 | +2.74% | ₩26,616.62 | ₩26,745 | ₩26,010 | 1,785,201 |
| 2026. 05. 08. | ₩25,910 | -0.69% | ₩25,831.88 | ₩25,945 | ₩25,355 | 1,065,650 |
| 2026. 05. 07. | ₩26,090 | +2.27% | ₩26,043.35 | ₩26,090 | ₩25,000 | 1,506,470 |
| 2026. 05. 06. | ₩25,510 | +7.32% | ₩25,406.68 | ₩25,650 | ₩24,100 | 2,616,402 |
| 2026. 05. 04. | ₩23,770 | +4.71% | ₩23,779.88 | ₩23,770 | ₩22,915 | 1,160,603 |
| 2026. 04. 30. | ₩22,700 | -1.52% | ₩22,619.53 | ₩23,170 | ₩22,585 | 1,595,180 |
| 2026. 04. 29. | ₩23,050 | +0.55% | ₩23,009.44 | ₩23,060 | ₩22,560 | 809,283 |
| 2026. 04. 28. | ₩23,060 | +1.34% | ₩22,924.22 | ₩23,150 | ₩22,770 | 999,635 |
| 2026. 04. 27. | ₩22,755 | +0.73% | ₩22,722.64 | ₩22,755 | ₩22,420 | 983,963 |
| 2026. 04. 24. | ₩22,590 | -0.44% | ₩22,549.04 | ₩22,865 | ₩22,300 | 1,108,335 |
| 2026. 04. 23. | ₩22,690 | +0.62% | ₩22,733.05 | ₩23,090 | ₩22,120 | 1,921,914 |
Data: FSC securities product prices (KRX). Close-based, not real-time.