Price chart
Daily historical · account defaults applied
Latest close
₩3,770
Period return
-215 (-5.40%)
Volume
7.0M
2026-07-29O ₩3,770 H ₩3,925 L ₩3,665 C ₩3,770MA5 ₩3,740MA20 ₩3,671
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 228790
- ISIN
- KR7228790002
- Type
- ETF
- Underlying index
- WISE 화장품 지수
- Underlying index close
- 3,805.97
- Listed units
- 63,090,000
- Volume
- 6,987,662
- Trading value
- ₩26.43B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩3,770 | +0% | ₩3,760.73 | ₩3,925 | ₩3,665 | 6,987,662 |
| 2026. 07. 28. | ₩3,770 | -2.33% | ₩3,752.43 | ₩3,885 | ₩3,705 | 3,213,385 |
| 2026. 07. 27. | ₩3,860 | +5.46% | ₩3,866 | ₩3,905 | ₩3,690 | 5,915,750 |
| 2026. 07. 23. | ₩3,735 | +4.77% | ₩3,729.35 | ₩3,750 | ₩3,535 | 3,585,814 |
| 2026. 07. 22. | ₩3,565 | -2.33% | ₩3,548.13 | ₩3,675 | ₩3,535 | 6,193,974 |
| 2026. 07. 21. | ₩3,650 | +1.96% | ₩3,662.06 | ₩3,715 | ₩3,530 | 5,791,860 |
| 2026. 07. 20. | ₩3,580 | -4.28% | ₩3,581.12 | ₩3,695 | ₩3,555 | 3,214,827 |
| 2026. 07. 15. | ₩3,670 | +0.96% | ₩3,661.91 | ₩3,670 | ₩3,540 | 4,446,933 |
| 2026. 07. 14. | ₩3,635 | -3.84% | ₩3,620.79 | ₩3,760 | ₩3,555 | 3,815,268 |
| 2026. 07. 13. | ₩3,780 | +2.44% | ₩3,762.07 | ₩3,900 | ₩3,715 | 6,573,366 |
| 2026. 07. 09. | ₩3,630 | -4.1% | ₩3,607.74 | ₩3,785 | ₩3,565 | 6,713,618 |
| 2026. 07. 08. | ₩3,785 | -2.95% | ₩3,776.6 | ₩3,970 | ₩3,725 | 6,990,909 |
| 2026. 07. 07. | ₩3,900 | +4.7% | ₩3,897.94 | ₩3,995 | ₩3,710 | 8,253,161 |
| 2026. 07. 06. | ₩3,725 | -0.67% | ₩3,743.56 | ₩3,850 | ₩3,680 | 4,850,409 |
| 2026. 07. 02. | ₩3,780 | +0.8% | ₩3,780.25 | ₩3,995 | ₩3,750 | 10,702,931 |
| 2026. 07. 01. | ₩3,750 | +5.78% | ₩3,759.51 | ₩3,760 | ₩3,545 | 4,733,009 |
| 2026. 06. 30. | ₩3,545 | -1.66% | ₩3,539.15 | ₩3,645 | ₩3,530 | 5,504,675 |
| 2026. 06. 29. | ₩3,605 | +8.58% | ₩3,594.35 | ₩3,610 | ₩3,375 | 6,662,869 |
| 2026. 06. 25. | ₩3,365 | +1.36% | ₩3,361.04 | ₩3,415 | ₩3,335 | 2,882,859 |
| 2026. 06. 24. | ₩3,320 | +2.95% | ₩3,338.82 | ₩3,360 | ₩3,195 | 2,101,211 |
| 2026. 06. 23. | ₩3,225 | -2.42% | ₩3,229.23 | ₩3,415 | ₩3,220 | 3,734,061 |
| 2026. 06. 22. | ₩3,305 | -1.49% | ₩3,307.12 | ₩3,395 | ₩3,275 | 1,879,077 |
| 2026. 06. 18. | ₩3,390 | -3% | ₩3,395.11 | ₩3,490 | ₩3,380 | 2,299,193 |
| 2026. 06. 17. | ₩3,495 | +1.45% | ₩3,495.9 | ₩3,545 | ₩3,425 | 3,611,045 |
| 2026. 06. 16. | ₩3,445 | -1.57% | ₩3,433.5 | ₩3,600 | ₩3,425 | 2,678,059 |
| 2026. 06. 15. | ₩3,500 | +1.74% | ₩3,501.78 | ₩3,535 | ₩3,450 | 1,975,763 |
| 2026. 06. 11. | ₩3,485 | +2.8% | ₩3,469.18 | ₩3,485 | ₩3,325 | 1,934,726 |
| 2026. 06. 10. | ₩3,390 | +0% | ₩3,403.84 | ₩3,455 | ₩3,340 | 1,750,952 |
| 2026. 06. 09. | ₩3,390 | +6.6% | ₩3,379.74 | ₩3,420 | ₩3,210 | 2,203,261 |
| 2026. 06. 08. | ₩3,180 | -5.92% | ₩3,202.96 | ₩3,275 | ₩3,175 | 1,530,135 |
| 2026. 06. 04. | ₩3,480 | +1.61% | ₩3,487.99 | ₩3,520 | ₩3,415 | 3,346,587 |
| 2026. 06. 01. | ₩3,530 | +1.15% | ₩3,520.3 | ₩3,595 | ₩3,470 | 3,343,210 |
| 2026. 05. 28. | ₩3,550 | +0.14% | ₩3,540.39 | ₩3,570 | ₩3,420 | 2,555,018 |
| 2026. 05. 27. | ₩3,545 | -3.41% | ₩3,546.77 | ₩3,665 | ₩3,520 | 3,467,493 |
| 2026. 05. 26. | ₩3,670 | -0.81% | ₩3,658.42 | ₩3,785 | ₩3,635 | 3,077,708 |
| 2026. 05. 22. | ₩3,700 | +2.78% | ₩3,698.13 | ₩3,740 | ₩3,645 | 2,730,799 |
| 2026. 05. 21. | ₩3,600 | +0.7% | ₩3,599.4 | ₩3,670 | ₩3,575 | 4,538,622 |
| 2026. 05. 20. | ₩3,575 | -2.85% | ₩3,580.01 | ₩3,690 | ₩3,515 | 2,541,540 |
| 2026. 05. 19. | ₩3,680 | -1.08% | ₩3,696.82 | ₩3,825 | ₩3,655 | 2,467,184 |
| 2026. 05. 18. | ₩3,720 | -3.13% | ₩3,742.04 | ₩3,840 | ₩3,660 | 2,821,210 |
| 2026. 05. 15. | ₩3,840 | -5.42% | ₩3,849.08 | ₩4,060 | ₩3,790 | 5,157,072 |
| 2026. 05. 14. | ₩4,060 | +4.5% | ₩4,070.76 | ₩4,060 | ₩3,885 | 5,295,375 |
| 2026. 05. 13. | ₩3,885 | -2.51% | ₩3,880.16 | ₩4,000 | ₩3,850 | 4,445,129 |
| 2026. 05. 12. | ₩3,985 | -0.62% | ₩4,002.91 | ₩4,140 | ₩3,940 | 9,728,700 |
| 2026. 05. 11. | ₩4,010 | +0.75% | ₩4,013.88 | ₩4,120 | ₩3,985 | 5,973,318 |
| 2026. 05. 08. | ₩3,980 | +2.45% | ₩3,975.75 | ₩4,020 | ₩3,910 | 5,620,583 |
| 2026. 05. 07. | ₩3,885 | -1.02% | ₩3,894.72 | ₩3,975 | ₩3,875 | 3,844,933 |
| 2026. 05. 06. | ₩3,925 | -1.75% | ₩3,917.81 | ₩3,985 | ₩3,870 | 4,394,393 |
| 2026. 05. 04. | ₩3,995 | +1.4% | ₩3,999.13 | ₩4,100 | ₩3,985 | 4,463,894 |
| 2026. 04. 30. | ₩3,940 | -3.9% | ₩3,952.05 | ₩4,090 | ₩3,940 | 4,665,302 |
| 2026. 04. 29. | ₩4,100 | -0.24% | ₩4,095.31 | ₩4,235 | ₩4,070 | 4,897,843 |
| 2026. 04. 28. | ₩4,130 | -0.6% | ₩4,096.32 | ₩4,175 | ₩4,100 | 3,796,805 |
| 2026. 04. 27. | ₩4,155 | -0.48% | ₩4,155.62 | ₩4,195 | ₩4,110 | 4,430,828 |
| 2026. 04. 24. | ₩4,175 | +4.77% | ₩4,175.66 | ₩4,175 | ₩4,050 | 9,107,381 |
| 2026. 04. 23. | ₩3,985 | +0.89% | ₩3,995.81 | ₩4,030 | ₩3,937 | 5,483,343 |
Data: FSC securities product prices (KRX). Close-based, not real-time.