Price chart
Daily historical · account defaults applied
Latest close
₩19,230
Period return
-1,115 (-5.48%)
Volume
60.1K
2026-07-29O ₩20,340 H ₩20,635 L ₩18,235 C ₩19,230MA5 ₩21,165MA20 ₩22,995
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 213610
- ISIN
- KR7213610009
- Type
- ETF
- Underlying index
- WISE 삼성그룹 밸류 인덱스
- Underlying index close
- 19,196.17
- Listed units
- 11,300,000
- Volume
- 60,136
- Trading value
- ₩1.15B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩19,230 | -4.78% | ₩19,214.49 | ₩20,635 | ₩18,235 | 60,136 |
| 2026. 07. 28. | ₩20,195 | -8.72% | ₩20,234.9 | ₩21,295 | ₩20,080 | 25,782 |
| 2026. 07. 27. | ₩22,125 | +1.05% | ₩22,103.14 | ₩22,290 | ₩21,700 | 13,089 |
| 2026. 07. 23. | ₩22,540 | +3.7% | ₩22,620.75 | ₩22,590 | ₩21,845 | 42,309 |
| 2026. 07. 22. | ₩21,735 | +1.4% | ₩21,660.3 | ₩22,510 | ₩21,640 | 18,415 |
| 2026. 07. 21. | ₩21,435 | +3.23% | ₩21,463.11 | ₩21,585 | ₩20,375 | 12,575 |
| 2026. 07. 20. | ₩20,765 | -4.59% | ₩20,691.26 | ₩21,525 | ₩20,560 | 19,973 |
| 2026. 07. 15. | ₩22,560 | +4.3% | ₩22,618.51 | ₩22,900 | ₩22,380 | 26,108 |
| 2026. 07. 14. | ₩21,630 | -0.85% | ₩21,620.02 | ₩22,095 | ₩20,860 | 36,690 |
| 2026. 07. 13. | ₩21,815 | -5.21% | ₩21,793.3 | ₩23,535 | ₩21,590 | 35,795 |
| 2026. 07. 09. | ₩22,460 | -1.38% | ₩22,581.51 | ₩23,220 | ₩21,745 | 35,687 |
| 2026. 07. 08. | ₩22,775 | -5.36% | ₩22,829.98 | ₩24,070 | ₩22,460 | 67,754 |
| 2026. 07. 07. | ₩24,065 | -3.2% | ₩24,215.18 | ₩24,630 | ₩23,600 | 31,059 |
| 2026. 07. 06. | ₩24,860 | -0.48% | ₩24,995.55 | ₩25,520 | ₩24,235 | 46,789 |
| 2026. 07. 02. | ₩23,950 | -4.51% | ₩23,955.82 | ₩24,995 | ₩23,655 | 45,173 |
| 2026. 07. 01. | ₩25,080 | -1.94% | ₩25,128.22 | ₩25,815 | ₩24,560 | 31,664 |
| 2026. 06. 30. | ₩25,575 | +0.49% | ₩25,482.14 | ₩25,955 | ₩24,975 | 60,480 |
| 2026. 06. 29. | ₩25,450 | +0.59% | ₩25,454.86 | ₩25,730 | ₩24,800 | 39,624 |
| 2026. 06. 25. | ₩26,105 | +2.19% | ₩26,188.4 | ₩26,830 | ₩26,105 | 33,413 |
| 2026. 06. 24. | ₩25,545 | +3.4% | ₩25,527.65 | ₩25,675 | ₩24,600 | 59,414 |
| 2026. 06. 23. | ₩24,705 | -8.4% | ₩24,684.57 | ₩27,165 | ₩24,700 | 76,634 |
| 2026. 06. 22. | ₩26,970 | -1.62% | ₩26,960.25 | ₩27,680 | ₩26,795 | 56,183 |
| 2026. 06. 18. | ₩27,530 | +1.14% | ₩27,549.26 | ₩27,550 | ₩27,085 | 96,397 |
| 2026. 06. 17. | ₩27,220 | -1.45% | ₩27,297.85 | ₩27,295 | ₩26,830 | 36,372 |
| 2026. 06. 16. | ₩27,620 | +2.18% | ₩27,576.18 | ₩27,655 | ₩27,125 | 37,776 |
| 2026. 06. 15. | ₩27,030 | +4.81% | ₩27,010.7 | ₩27,195 | ₩26,650 | 44,247 |
| 2026. 06. 11. | ₩24,370 | -0.59% | ₩24,431.72 | ₩24,410 | ₩23,200 | 43,348 |
| 2026. 06. 10. | ₩24,515 | -4.57% | ₩24,428.06 | ₩25,015 | ₩23,715 | 58,581 |
| 2026. 06. 09. | ₩25,690 | +7.11% | ₩25,678.63 | ₩25,715 | ₩24,115 | 50,274 |
| 2026. 06. 08. | ₩23,985 | -8.07% | ₩23,940.35 | ₩24,865 | ₩23,410 | 122,867 |
| 2026. 06. 04. | ₩27,350 | -1.49% | ₩27,366.19 | ₩27,660 | ₩26,975 | 69,788 |
| 2026. 06. 01. | ₩27,640 | +3.99% | ₩27,554.26 | ₩28,060 | ₩26,505 | 185,968 |
| 2026. 05. 28. | ₩25,000 | +0.48% | ₩25,050.39 | ₩25,090 | ₩23,900 | 56,811 |
| 2026. 05. 27. | ₩24,880 | +1.63% | ₩24,852.56 | ₩25,625 | ₩24,880 | 82,635 |
| 2026. 05. 26. | ₩24,480 | +2.09% | ₩24,534.57 | ₩25,045 | ₩24,415 | 45,642 |
| 2026. 05. 22. | ₩23,980 | +2.28% | ₩24,017.55 | ₩24,150 | ₩23,630 | 39,743 |
| 2026. 05. 21. | ₩23,445 | +8.22% | ₩23,516.61 | ₩23,460 | ₩22,655 | 57,765 |
| 2026. 05. 20. | ₩21,665 | -0.51% | ₩21,668.26 | ₩21,800 | ₩20,915 | 87,075 |
| 2026. 05. 19. | ₩21,775 | -2.7% | ₩21,783.6 | ₩22,200 | ₩21,255 | 54,114 |
| 2026. 05. 18. | ₩22,380 | +0.56% | ₩22,343.35 | ₩22,650 | ₩21,217 | 89,706 |
| 2026. 05. 15. | ₩22,255 | -4.95% | ₩22,249.75 | ₩23,795 | ₩21,840 | 101,630 |
| 2026. 05. 14. | ₩23,415 | +3.61% | ₩23,461.95 | ₩23,435 | ₩22,665 | 82,195 |
| 2026. 05. 13. | ₩22,600 | -0.11% | ₩22,691.98 | ₩22,740 | ₩21,630 | 73,554 |
| 2026. 05. 12. | ₩22,625 | -1.54% | ₩22,539.79 | ₩23,400 | ₩21,830 | 81,506 |
| 2026. 05. 11. | ₩22,980 | +1.61% | ₩23,038.11 | ₩23,230 | ₩22,615 | 95,585 |
| 2026. 05. 08. | ₩22,615 | -0.92% | ₩22,561.82 | ₩22,615 | ₩22,160 | 55,364 |
| 2026. 05. 07. | ₩22,825 | +2.84% | ₩22,772.34 | ₩22,825 | ₩21,950 | 105,911 |
| 2026. 05. 06. | ₩22,195 | +6.25% | ₩22,124.68 | ₩22,350 | ₩21,485 | 82,599 |
| 2026. 05. 04. | ₩20,890 | +3.93% | ₩20,945.95 | ₩20,895 | ₩20,185 | 63,684 |
| 2026. 04. 30. | ₩20,100 | -1.57% | ₩20,049.01 | ₩20,450 | ₩20,000 | 38,972 |
| 2026. 04. 29. | ₩20,420 | -0.22% | ₩20,380.01 | ₩20,420 | ₩20,030 | 30,121 |
| 2026. 04. 28. | ₩20,685 | +1.87% | ₩20,415.71 | ₩20,730 | ₩20,365 | 36,797 |
| 2026. 04. 27. | ₩20,305 | +0.62% | ₩20,369.3 | ₩20,370 | ₩20,125 | 34,471 |
| 2026. 04. 24. | ₩20,180 | -0.81% | ₩20,189.01 | ₩20,345 | ₩19,982 | 73,280 |
| 2026. 04. 23. | ₩20,345 | +1.22% | ₩20,295.66 | ₩20,500 | ₩19,850 | 60,036 |
Data: FSC securities product prices (KRX). Close-based, not real-time.