Price chart
Daily historical · account defaults applied
Latest close
₩5,110
Period return
-4,210 (-45.17%)
Volume
2.5M
2026-07-30O ₩5,020 H ₩5,455 L ₩4,870 C ₩5,110MA5 ₩5,723MA20 ₩6,053
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 117700
- ISIN
- KR7117700005
- Type
- ETF
- Underlying index
- KRX 건설
- Underlying index close
- 1,034.69
- Listed units
- 29,100,000
- Volume
- 2,450,332
- Trading value
- ₩12.84B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩5,110 | -1.35% | ₩5,142.75 | ₩5,455 | ₩4,870 | 2,450,332 |
| 2026. 07. 29. | ₩5,195 | -8.62% | ₩5,210.82 | ₩5,775 | ₩4,980 | 2,073,173 |
| 2026. 07. 28. | ₩5,685 | -8.82% | ₩5,690.02 | ₩6,025 | ₩5,625 | 1,017,597 |
| 2026. 07. 27. | ₩6,235 | -0.24% | ₩6,207.5 | ₩6,405 | ₩6,120 | 794,845 |
| 2026. 07. 23. | ₩6,390 | +9.7% | ₩6,393.14 | ₩6,460 | ₩5,795 | 1,904,954 |
| 2026. 07. 22. | ₩5,825 | +3.37% | ₩5,813.45 | ₩5,995 | ₩5,760 | 1,060,230 |
| 2026. 07. 21. | ₩5,635 | +2.64% | ₩5,633.3 | ₩5,715 | ₩5,370 | 3,025,856 |
| 2026. 07. 20. | ₩5,490 | -5.02% | ₩5,506.82 | ₩5,690 | ₩5,460 | 1,538,227 |
| 2026. 07. 15. | ₩5,970 | +2.93% | ₩5,976.65 | ₩6,150 | ₩5,920 | 2,511,432 |
| 2026. 07. 14. | ₩5,800 | -1.61% | ₩5,785.17 | ₩5,970 | ₩5,560 | 1,280,866 |
| 2026. 07. 13. | ₩5,895 | -6.43% | ₩5,936.38 | ₩6,440 | ₩5,895 | 1,395,937 |
| 2026. 07. 09. | ₩5,910 | -0.51% | ₩5,937.21 | ₩6,075 | ₩5,750 | 1,405,190 |
| 2026. 07. 08. | ₩5,940 | -7.11% | ₩5,952.75 | ₩6,250 | ₩5,825 | 2,245,990 |
| 2026. 07. 07. | ₩6,395 | -2.52% | ₩6,389.89 | ₩6,515 | ₩6,225 | 2,066,714 |
| 2026. 07. 06. | ₩6,560 | -0.15% | ₩6,586.02 | ₩6,790 | ₩6,410 | 2,089,536 |
| 2026. 07. 02. | ₩6,650 | -3.76% | ₩6,624.96 | ₩6,905 | ₩6,545 | 2,792,947 |
| 2026. 07. 01. | ₩6,910 | +5.5% | ₩6,913.17 | ₩7,080 | ₩6,565 | 5,055,948 |
| 2026. 06. 30. | ₩6,550 | -0.98% | ₩6,521.19 | ₩6,740 | ₩6,435 | 1,867,239 |
| 2026. 06. 29. | ₩6,615 | +11.93% | ₩6,630.35 | ₩6,700 | ₩5,955 | 3,170,210 |
| 2026. 06. 25. | ₩6,305 | -2.02% | ₩6,315.08 | ₩6,610 | ₩6,270 | 1,448,521 |
| 2026. 06. 24. | ₩6,435 | +1.26% | ₩6,427.71 | ₩6,625 | ₩6,300 | 2,806,251 |
| 2026. 06. 23. | ₩6,355 | -10.99% | ₩6,409.89 | ₩7,095 | ₩6,355 | 3,399,132 |
| 2026. 06. 22. | ₩7,140 | +0.35% | ₩7,132.22 | ₩7,350 | ₩6,975 | 3,058,507 |
| 2026. 06. 18. | ₩7,495 | -5.01% | ₩7,469.85 | ₩8,060 | ₩7,460 | 3,727,014 |
| 2026. 06. 17. | ₩7,890 | -5.57% | ₩7,864.14 | ₩8,555 | ₩7,845 | 4,993,281 |
| 2026. 06. 16. | ₩8,355 | +6.43% | ₩8,304.23 | ₩8,650 | ₩7,705 | 8,461,273 |
| 2026. 06. 15. | ₩7,850 | +5.72% | ₩7,821.81 | ₩8,120 | ₩7,680 | 3,005,834 |
| 2026. 06. 11. | ₩7,020 | -1.75% | ₩6,989.29 | ₩7,020 | ₩6,630 | 1,537,903 |
| 2026. 06. 10. | ₩7,145 | +2.36% | ₩7,108.61 | ₩7,180 | ₩6,790 | 1,603,639 |
| 2026. 06. 09. | ₩6,980 | +4.57% | ₩6,984.49 | ₩7,010 | ₩6,665 | 2,118,211 |
| 2026. 06. 08. | ₩6,675 | -7.93% | ₩6,705.44 | ₩6,840 | ₩6,540 | 1,480,088 |
| 2026. 06. 04. | ₩7,505 | +0.67% | ₩7,477.24 | ₩7,535 | ₩7,305 | 1,315,917 |
| 2026. 06. 01. | ₩7,680 | -4.12% | ₩7,705.97 | ₩7,885 | ₩7,660 | 3,015,249 |
| 2026. 05. 28. | ₩7,890 | -1.93% | ₩7,866.03 | ₩8,125 | ₩7,580 | 2,606,937 |
| 2026. 05. 27. | ₩8,045 | -5.35% | ₩8,043.1 | ₩8,435 | ₩8,000 | 2,807,243 |
| 2026. 05. 26. | ₩8,500 | +0.77% | ₩8,516.9 | ₩8,950 | ₩8,440 | 3,287,541 |
| 2026. 05. 22. | ₩8,435 | +2.68% | ₩8,437.68 | ₩8,600 | ₩8,275 | 2,795,737 |
| 2026. 05. 21. | ₩8,215 | +6.83% | ₩8,229.85 | ₩8,315 | ₩7,945 | 3,729,556 |
| 2026. 05. 20. | ₩7,690 | -2.16% | ₩7,671.99 | ₩7,860 | ₩7,445 | 3,852,786 |
| 2026. 05. 19. | ₩7,860 | -4.61% | ₩7,892.56 | ₩8,325 | ₩7,755 | 3,135,723 |
| 2026. 05. 18. | ₩8,240 | -1.67% | ₩8,233.57 | ₩8,280 | ₩7,795 | 3,174,913 |
| 2026. 05. 15. | ₩8,380 | -7.56% | ₩8,426.89 | ₩9,075 | ₩8,245 | 4,004,682 |
| 2026. 05. 14. | ₩9,065 | +4.08% | ₩9,119.38 | ₩9,065 | ₩8,790 | 4,323,209 |
| 2026. 05. 13. | ₩8,710 | -1.69% | ₩8,725.12 | ₩8,775 | ₩8,500 | 2,630,880 |
| 2026. 05. 12. | ₩8,860 | -4.83% | ₩8,841.69 | ₩9,315 | ₩8,525 | 5,043,598 |
| 2026. 05. 11. | ₩9,310 | -2.67% | ₩9,293.55 | ₩9,480 | ₩9,205 | 3,875,347 |
| 2026. 05. 08. | ₩9,565 | -1.7% | ₩9,525.38 | ₩9,565 | ₩9,275 | 4,001,675 |
| 2026. 05. 07. | ₩9,730 | +6.34% | ₩9,724.49 | ₩9,950 | ₩9,500 | 13,945,944 |
| 2026. 05. 06. | ₩9,150 | -0.6% | ₩9,134.56 | ₩9,285 | ₩8,955 | 5,791,655 |
| 2026. 05. 04. | ₩9,205 | -1.34% | ₩9,197.28 | ₩9,430 | ₩9,010 | 8,628,363 |
| 2026. 04. 30. | ₩9,330 | -3.72% | ₩9,346.64 | ₩9,635 | ₩9,290 | 5,848,944 |
| 2026. 04. 29. | ₩9,690 | +0.1% | ₩9,680.65 | ₩9,690 | ₩9,410 | 4,564,549 |
| 2026. 04. 28. | ₩9,695 | +2.38% | ₩9,697.78 | ₩10,085 | ₩9,385 | 10,173,319 |
| 2026. 04. 27. | ₩9,470 | +0.58% | ₩9,481.21 | ₩9,535 | ₩9,280 | 4,932,890 |
| 2026. 04. 24. | ₩9,415 | +1.02% | ₩9,425.4 | ₩9,445 | ₩9,155 | 5,261,259 |
| 2026. 04. 23. | ₩9,320 | +1.25% | ₩9,326.7 | ₩9,565 | ₩9,105 | 7,889,033 |
Data: FSC securities product prices (KRX). Close-based, not real-time.