Price chart
Daily historical · account defaults applied
Latest close
₩17,170
Period return
-11,300 (-39.69%)
Volume
1.6M
2026-07-29O ₩18,475 H ₩18,765 L ₩16,300 C ₩17,170MA5 ₩19,285MA20 ₩20,982
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 102970
- ISIN
- KR7102970001
- Type
- ETF
- Underlying index
- KRX 증권
- Underlying index close
- 1,726.63
- Listed units
- 36,750,000
- Volume
- 1,578,827
- Trading value
- ₩27.45B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩17,170 | -6% | ₩17,082.98 | ₩18,765 | ₩16,300 | 1,578,827 |
| 2026. 07. 28. | ₩18,265 | -8.7% | ₩18,296.73 | ₩19,455 | ₩17,970 | 872,781 |
| 2026. 07. 27. | ₩20,005 | +0.53% | ₩20,049.24 | ₩20,295 | ₩19,730 | 310,199 |
| 2026. 07. 23. | ₩20,835 | +3.4% | ₩20,864.05 | ₩20,845 | ₩20,155 | 756,366 |
| 2026. 07. 22. | ₩20,150 | -0.93% | ₩20,143.97 | ₩21,217 | ₩20,060 | 900,245 |
| 2026. 07. 21. | ₩20,340 | +0.77% | ₩20,324.58 | ₩20,540 | ₩19,680 | 803,179 |
| 2026. 07. 20. | ₩20,185 | -5.23% | ₩20,169.25 | ₩21,115 | ₩19,915 | 717,520 |
| 2026. 07. 15. | ₩21,980 | +7.4% | ₩21,963.08 | ₩22,140 | ₩21,265 | 1,157,573 |
| 2026. 07. 14. | ₩20,465 | -4.48% | ₩20,499.23 | ₩21,575 | ₩20,045 | 1,132,331 |
| 2026. 07. 13. | ₩21,425 | -4.07% | ₩21,590.09 | ₩23,390 | ₩21,305 | 1,863,731 |
| 2026. 07. 09. | ₩20,990 | -3.09% | ₩20,998.66 | ₩22,335 | ₩20,275 | 1,808,102 |
| 2026. 07. 08. | ₩21,660 | -4.14% | ₩21,782.19 | ₩23,505 | ₩21,430 | 2,150,281 |
| 2026. 07. 07. | ₩22,595 | -4.3% | ₩22,703.28 | ₩23,565 | ₩21,915 | 1,673,023 |
| 2026. 07. 06. | ₩23,610 | +3.1% | ₩23,642.08 | ₩24,510 | ₩22,900 | 3,661,635 |
| 2026. 07. 02. | ₩21,230 | -4.63% | ₩21,222.06 | ₩21,965 | ₩20,895 | 1,475,897 |
| 2026. 07. 01. | ₩22,260 | +2.11% | ₩22,278.62 | ₩22,990 | ₩21,875 | 1,893,155 |
| 2026. 06. 30. | ₩21,800 | +0.23% | ₩21,782.51 | ₩22,410 | ₩21,550 | 1,694,277 |
| 2026. 06. 29. | ₩21,750 | +7.51% | ₩21,771.95 | ₩21,915 | ₩20,015 | 1,536,687 |
| 2026. 06. 25. | ₩21,875 | +3.94% | ₩21,759.75 | ₩22,650 | ₩21,380 | 3,082,542 |
| 2026. 06. 24. | ₩21,045 | -0.28% | ₩20,986.19 | ₩21,370 | ₩20,505 | 1,741,624 |
| 2026. 06. 23. | ₩21,105 | -6.66% | ₩21,184.1 | ₩23,160 | ₩21,000 | 2,551,115 |
| 2026. 06. 22. | ₩22,610 | -4.17% | ₩22,635.09 | ₩23,150 | ₩22,250 | 1,841,682 |
| 2026. 06. 18. | ₩24,000 | -2.3% | ₩23,929.1 | ₩24,910 | ₩23,765 | 1,956,659 |
| 2026. 06. 17. | ₩24,565 | -2.64% | ₩24,568.82 | ₩25,155 | ₩24,535 | 1,465,628 |
| 2026. 06. 16. | ₩25,230 | +1.33% | ₩25,219.57 | ₩26,000 | ₩24,900 | 3,135,218 |
| 2026. 06. 15. | ₩24,900 | +2.03% | ₩24,875.19 | ₩25,550 | ₩24,500 | 2,573,410 |
| 2026. 06. 11. | ₩23,460 | +0.75% | ₩23,456.14 | ₩23,500 | ₩21,905 | 1,639,865 |
| 2026. 06. 10. | ₩23,285 | -2.61% | ₩23,413.65 | ₩24,040 | ₩22,600 | 1,927,206 |
| 2026. 06. 09. | ₩23,910 | +5.89% | ₩23,961.21 | ₩24,165 | ₩22,700 | 2,108,739 |
| 2026. 06. 08. | ₩22,580 | -10.77% | ₩22,668.41 | ₩23,780 | ₩22,475 | 3,239,231 |
| 2026. 06. 04. | ₩26,025 | +3.71% | ₩25,892.62 | ₩26,325 | ₩25,225 | 2,829,222 |
| 2026. 06. 01. | ₩26,085 | +1.58% | ₩26,053.24 | ₩26,940 | ₩25,160 | 3,666,244 |
| 2026. 05. 28. | ₩25,885 | -2.87% | ₩25,842.02 | ₩26,785 | ₩24,860 | 2,776,742 |
| 2026. 05. 27. | ₩26,650 | -3.28% | ₩26,743.88 | ₩28,395 | ₩26,650 | 3,458,050 |
| 2026. 05. 26. | ₩27,555 | -1.4% | ₩27,568.7 | ₩29,005 | ₩27,460 | 3,336,909 |
| 2026. 05. 22. | ₩27,945 | +1.8% | ₩27,980.73 | ₩28,230 | ₩27,560 | 2,728,109 |
| 2026. 05. 21. | ₩27,450 | +8.13% | ₩27,372.22 | ₩27,825 | ₩26,150 | 4,417,134 |
| 2026. 05. 20. | ₩25,385 | -3.66% | ₩25,404.44 | ₩26,435 | ₩24,780 | 3,595,086 |
| 2026. 05. 19. | ₩26,350 | -4.32% | ₩26,354.63 | ₩27,535 | ₩25,880 | 3,909,868 |
| 2026. 05. 18. | ₩27,540 | -1.63% | ₩27,539.59 | ₩28,050 | ₩26,470 | 3,757,487 |
| 2026. 05. 15. | ₩27,995 | -3.9% | ₩28,092.31 | ₩30,700 | ₩27,400 | 7,134,038 |
| 2026. 05. 14. | ₩29,130 | +0.59% | ₩29,236.26 | ₩29,665 | ₩28,615 | 4,554,471 |
| 2026. 05. 13. | ₩28,960 | -1.33% | ₩28,871.29 | ₩29,025 | ₩28,050 | 3,784,965 |
| 2026. 05. 12. | ₩29,350 | -6.08% | ₩29,217.43 | ₩32,320 | ₩28,125 | 10,779,909 |
| 2026. 05. 11. | ₩31,250 | -0.9% | ₩31,196.96 | ₩32,800 | ₩31,000 | 7,239,603 |
| 2026. 05. 08. | ₩31,535 | -1.87% | ₩31,411.71 | ₩32,455 | ₩31,175 | 6,111,930 |
| 2026. 05. 07. | ₩32,135 | -4.23% | ₩32,035.46 | ₩33,080 | ₩30,885 | 10,065,840 |
| 2026. 05. 06. | ₩33,555 | +12.96% | ₩33,555.31 | ₩34,170 | ₩30,710 | 19,971,265 |
| 2026. 05. 04. | ₩29,705 | +10.92% | ₩29,731.89 | ₩30,135 | ₩27,175 | 12,775,384 |
| 2026. 04. 30. | ₩26,780 | -3.74% | ₩26,802.78 | ₩28,060 | ₩26,780 | 3,124,029 |
| 2026. 04. 29. | ₩27,820 | -2.28% | ₩27,779.94 | ₩28,350 | ₩27,575 | 2,905,428 |
| 2026. 04. 28. | ₩28,810 | -0.52% | ₩28,467.52 | ₩29,445 | ₩28,690 | 4,886,789 |
| 2026. 04. 27. | ₩28,960 | +1.9% | ₩28,938.25 | ₩29,630 | ₩28,195 | 4,926,386 |
| 2026. 04. 24. | ₩28,420 | -0.18% | ₩28,399.51 | ₩28,835 | ₩28,310 | 2,236,799 |
| 2026. 04. 23. | ₩28,470 | -0.42% | ₩28,486.25 | ₩29,385 | ₩27,780 | 3,586,121 |
Data: FSC securities product prices (KRX). Close-based, not real-time.