Price chart
Daily historical · account defaults applied
Latest close
₩28,535
Period return
-3,460 (-10.81%)
Volume
112.9K
2026-07-29O ₩30,190 H ₩31,005 L ₩26,700 C ₩28,535MA5 ₩32,000MA20 ₩35,474
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 266160
- ISIN
- KR7266160001
- Type
- ETF
- Underlying index
- FnGuide 고배당포커스 지수
- Underlying index close
- 20,201.1
- Listed units
- 6,350,000
- Volume
- 112,949
- Trading value
- ₩3.22B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩28,535 | -5.22% | ₩28,460.51 | ₩31,005 | ₩26,700 | 112,949 |
| 2026. 07. 28. | ₩30,105 | -9.49% | ₩29,949.9 | ₩31,745 | ₩29,820 | 37,830 |
| 2026. 07. 27. | ₩33,260 | +1.96% | ₩33,114.71 | ₩33,260 | ₩32,205 | 23,088 |
| 2026. 07. 23. | ₩34,500 | +2.68% | ₩34,518.86 | ₩34,605 | ₩33,800 | 37,624 |
| 2026. 07. 22. | ₩33,600 | +0.43% | ₩33,495.87 | ₩35,060 | ₩33,455 | 43,069 |
| 2026. 07. 21. | ₩33,455 | +3.34% | ₩33,349.47 | ₩33,725 | ₩31,875 | 57,918 |
| 2026. 07. 20. | ₩32,375 | -4.3% | ₩32,338.07 | ₩34,000 | ₩32,040 | 40,124 |
| 2026. 07. 15. | ₩35,780 | +5.5% | ₩35,605.64 | ₩36,355 | ₩35,350 | 42,448 |
| 2026. 07. 14. | ₩33,915 | +0.77% | ₩33,916.35 | ₩34,450 | ₩32,120 | 93,921 |
| 2026. 07. 13. | ₩33,655 | -7.9% | ₩33,636.59 | ₩36,760 | ₩33,530 | 62,283 |
| 2026. 07. 09. | ₩35,945 | +0.69% | ₩35,756.07 | ₩36,930 | ₩34,600 | 82,086 |
| 2026. 07. 08. | ₩35,700 | -3.85% | ₩35,607.96 | ₩38,075 | ₩35,300 | 78,368 |
| 2026. 07. 07. | ₩37,130 | -3.51% | ₩37,069.86 | ₩38,260 | ₩35,815 | 54,853 |
| 2026. 07. 06. | ₩38,480 | +0.16% | ₩38,492.09 | ₩39,580 | ₩37,435 | 72,778 |
| 2026. 07. 02. | ₩36,100 | -6.1% | ₩35,921.28 | ₩38,095 | ₩35,790 | 73,154 |
| 2026. 07. 01. | ₩38,445 | -2.14% | ₩38,340.92 | ₩39,890 | ₩37,745 | 46,231 |
| 2026. 06. 30. | ₩39,285 | +0.92% | ₩39,239.56 | ₩40,075 | ₩38,225 | 45,597 |
| 2026. 06. 29. | ₩38,925 | +0.04% | ₩38,841.79 | ₩39,470 | ₩37,680 | 71,073 |
| 2026. 06. 25. | ₩41,315 | +6.03% | ₩41,225.47 | ₩41,600 | ₩39,850 | 64,535 |
| 2026. 06. 24. | ₩38,965 | +2.04% | ₩39,003.7 | ₩39,525 | ₩37,375 | 143,487 |
| 2026. 06. 23. | ₩38,185 | -8.74% | ₩37,984.42 | ₩42,085 | ₩38,000 | 97,995 |
| 2026. 06. 22. | ₩41,840 | +0.37% | ₩41,906.87 | ₩42,475 | ₩40,915 | 123,172 |
| 2026. 06. 18. | ₩41,605 | +2.1% | ₩41,750.1 | ₩41,895 | ₩40,780 | 127,632 |
| 2026. 06. 17. | ₩40,750 | +0.28% | ₩40,893.16 | ₩40,910 | ₩39,900 | 54,116 |
| 2026. 06. 16. | ₩40,635 | +2.48% | ₩40,607.97 | ₩40,770 | ₩39,875 | 66,200 |
| 2026. 06. 15. | ₩39,650 | +4.08% | ₩39,787.33 | ₩40,150 | ₩39,345 | 41,113 |
| 2026. 06. 11. | ₩36,435 | +0.55% | ₩36,524.55 | ₩36,670 | ₩34,955 | 42,218 |
| 2026. 06. 10. | ₩36,235 | -4.72% | ₩36,371.32 | ₩37,455 | ₩35,440 | 49,505 |
| 2026. 06. 09. | ₩38,030 | +8.02% | ₩38,055.09 | ₩38,165 | ₩36,070 | 42,013 |
| 2026. 06. 08. | ₩35,205 | -7.92% | ₩35,114.29 | ₩36,600 | ₩34,800 | 116,293 |
| 2026. 06. 04. | ₩39,880 | -1.1% | ₩39,942.26 | ₩40,435 | ₩39,295 | 54,992 |
| 2026. 06. 01. | ₩40,130 | +4.14% | ₩40,089.24 | ₩40,365 | ₩38,580 | 170,627 |
| 2026. 05. 28. | ₩37,690 | -0.42% | ₩37,601.02 | ₩37,995 | ₩36,165 | 89,459 |
| 2026. 05. 27. | ₩37,850 | +2.08% | ₩37,862.58 | ₩38,800 | ₩37,110 | 139,874 |
| 2026. 05. 26. | ₩37,080 | +2.32% | ₩36,984.62 | ₩37,400 | ₩36,760 | 66,356 |
| 2026. 05. 22. | ₩36,240 | -0.43% | ₩36,290.31 | ₩36,615 | ₩36,005 | 91,400 |
| 2026. 05. 21. | ₩36,395 | +7.63% | ₩36,318 | ₩36,395 | ₩34,750 | 85,865 |
| 2026. 05. 20. | ₩33,815 | -1.37% | ₩33,773.76 | ₩34,285 | ₩33,105 | 105,701 |
| 2026. 05. 19. | ₩34,285 | -2.77% | ₩34,064.84 | ₩34,765 | ₩33,420 | 80,194 |
| 2026. 05. 18. | ₩35,260 | -0.35% | ₩35,133.2 | ₩35,760 | ₩33,770 | 169,345 |
| 2026. 05. 15. | ₩35,385 | -4.29% | ₩35,325.52 | ₩37,705 | ₩34,655 | 188,693 |
| 2026. 05. 14. | ₩36,970 | +3.1% | ₩37,073.13 | ₩37,000 | ₩35,980 | 188,354 |
| 2026. 05. 13. | ₩35,860 | +1.49% | ₩35,997.16 | ₩35,910 | ₩34,150 | 184,919 |
| 2026. 05. 12. | ₩35,335 | -1.3% | ₩35,207.34 | ₩36,610 | ₩33,900 | 202,356 |
| 2026. 05. 11. | ₩35,800 | +2.55% | ₩35,852.42 | ₩36,200 | ₩35,500 | 239,214 |
| 2026. 05. 08. | ₩34,910 | +0.58% | ₩34,804.63 | ₩35,100 | ₩34,050 | 175,400 |
| 2026. 05. 07. | ₩34,710 | +1.54% | ₩34,768.25 | ₩34,945 | ₩33,835 | 218,736 |
| 2026. 05. 06. | ₩34,185 | +6.46% | ₩34,170.09 | ₩34,450 | ₩31,700 | 567,574 |
| 2026. 05. 04. | ₩32,110 | +2.6% | ₩32,179.73 | ₩32,120 | ₩31,500 | 124,259 |
| 2026. 04. 30. | ₩31,295 | -1.39% | ₩31,269.13 | ₩32,025 | ₩31,280 | 85,091 |
| 2026. 04. 29. | ₩31,735 | +0.43% | ₩31,849.78 | ₩31,870 | ₩31,225 | 91,218 |
| 2026. 04. 28. | ₩32,000 | +0.63% | ₩31,618.48 | ₩32,270 | ₩31,665 | 183,303 |
| 2026. 04. 27. | ₩31,800 | +0.52% | ₩31,825.21 | ₩31,915 | ₩31,430 | 137,301 |
| 2026. 04. 24. | ₩31,635 | -1.13% | ₩31,528.22 | ₩31,985 | ₩31,375 | 147,654 |
| 2026. 04. 23. | ₩31,995 | +1.49% | ₩31,975.77 | ₩32,230 | ₩31,180 | 156,151 |
Data: FSC securities product prices (KRX). Close-based, not real-time.