Price chart
Daily historical · account defaults applied
Latest close
₩56,910
Period return
+345 (+0.61%)
Volume
131.2K
2026-07-29O ₩56,920 H ₩56,935 L ₩56,905 C ₩56,910MA5 ₩56,905MA20 ₩56,827
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 272580
- ISIN
- KR7272580002
- Type
- ETF
- Underlying index
- KIS MSB 6M PLUS 지수
- Underlying index close
- 13,690.74
- Listed units
- 12,842,000
- Volume
- 131,248
- Trading value
- ₩7.47B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩56,910 | -0.02% | ₩56,926.14 | ₩56,935 | ₩56,905 | 131,248 |
| 2026. 07. 28. | ₩56,920 | -0.01% | ₩56,919.86 | ₩56,930 | ₩56,920 | 34,836 |
| 2026. 07. 27. | ₩56,925 | +0.04% | ₩56,912.94 | ₩56,930 | ₩56,910 | 23,674 |
| 2026. 07. 23. | ₩56,895 | +0.04% | ₩56,891.75 | ₩56,905 | ₩56,885 | 21,477 |
| 2026. 07. 22. | ₩56,875 | +0% | ₩56,882.36 | ₩56,885 | ₩56,870 | 36,633 |
| 2026. 07. 21. | ₩56,875 | +0.03% | ₩56,875.65 | ₩56,880 | ₩56,870 | 23,442 |
| 2026. 07. 20. | ₩56,860 | -0.04% | ₩56,869.5 | ₩56,885 | ₩56,855 | 87,388 |
| 2026. 07. 15. | ₩56,850 | +0.04% | ₩56,841.45 | ₩56,860 | ₩56,845 | 64,341 |
| 2026. 07. 14. | ₩56,825 | +0% | ₩56,830.25 | ₩56,840 | ₩56,825 | 41,370 |
| 2026. 07. 13. | ₩56,825 | +0% | ₩56,829.68 | ₩56,850 | ₩56,825 | 91,845 |
| 2026. 07. 09. | ₩56,820 | +0.04% | ₩56,810.93 | ₩56,830 | ₩56,800 | 29,431 |
| 2026. 07. 08. | ₩56,800 | +0.01% | ₩56,801.66 | ₩56,805 | ₩56,790 | 29,964 |
| 2026. 07. 07. | ₩56,795 | +0.02% | ₩56,795.81 | ₩56,805 | ₩56,790 | 34,974 |
| 2026. 07. 06. | ₩56,785 | -0.02% | ₩56,790.19 | ₩56,805 | ₩56,782 | 37,666 |
| 2026. 07. 02. | ₩56,770 | +0.02% | ₩56,769.84 | ₩56,790 | ₩56,770 | 32,396 |
| 2026. 07. 01. | ₩56,760 | -0.01% | ₩56,760.98 | ₩56,775 | ₩56,755 | 67,152 |
| 2026. 06. 30. | ₩56,765 | +0% | ₩56,760.01 | ₩56,775 | ₩56,760 | 63,509 |
| 2026. 06. 29. | ₩56,765 | -0.02% | ₩56,759.69 | ₩56,775 | ₩56,755 | 31,994 |
| 2026. 06. 25. | ₩56,765 | +0.04% | ₩56,749.06 | ₩56,770 | ₩56,750 | 66,050 |
| 2026. 06. 24. | ₩56,745 | +0.01% | ₩56,743.92 | ₩56,750 | ₩56,740 | 35,755 |
| 2026. 06. 23. | ₩56,740 | -0.01% | ₩56,742.63 | ₩56,760 | ₩56,740 | 97,202 |
| 2026. 06. 22. | ₩56,745 | -0.01% | ₩56,739.92 | ₩56,750 | ₩56,740 | 111,958 |
| 2026. 06. 18. | ₩56,745 | +0.03% | ₩56,729.83 | ₩56,790 | ₩56,730 | 115,842 |
| 2026. 06. 17. | ₩56,730 | -0.02% | ₩56,723.39 | ₩56,735 | ₩56,720 | 20,167 |
| 2026. 06. 16. | ₩56,740 | +0.04% | ₩56,719.8 | ₩56,740 | ₩56,720 | 429,230 |
| 2026. 06. 15. | ₩56,715 | -0.01% | ₩56,718.11 | ₩56,735 | ₩56,700 | 82,061 |
| 2026. 06. 11. | ₩56,705 | +0.04% | ₩56,701.98 | ₩56,720 | ₩56,695 | 28,187 |
| 2026. 06. 10. | ₩56,680 | -0.01% | ₩56,696.14 | ₩56,695 | ₩56,680 | 110,134 |
| 2026. 06. 09. | ₩56,685 | -0.01% | ₩56,695.56 | ₩56,700 | ₩56,685 | 64,592 |
| 2026. 06. 08. | ₩56,690 | -0.04% | ₩56,695.22 | ₩56,705 | ₩56,685 | 71,772 |
| 2026. 06. 04. | ₩56,700 | +0.04% | ₩56,690.01 | ₩56,710 | ₩56,695 | 108,038 |
| 2026. 06. 01. | ₩56,665 | -0.04% | ₩56,682.52 | ₩56,690 | ₩56,665 | 269,795 |
| 2026. 05. 28. | ₩56,675 | +0% | ₩56,667.56 | ₩56,692 | ₩56,665 | 71,372 |
| 2026. 05. 27. | ₩56,675 | +0.01% | ₩56,665.78 | ₩56,677 | ₩56,650 | 153,897 |
| 2026. 05. 26. | ₩56,670 | -0.04% | ₩56,664.79 | ₩56,690 | ₩56,665 | 140,960 |
| 2026. 05. 22. | ₩56,690 | +0.01% | ₩56,662.13 | ₩56,700 | ₩56,665 | 1,375,269 |
| 2026. 05. 21. | ₩56,685 | +0.02% | ₩56,656.7 | ₩56,685 | ₩56,665 | 68,100 |
| 2026. 05. 20. | ₩56,675 | +0.04% | ₩56,653.77 | ₩56,680 | ₩56,655 | 88,636 |
| 2026. 05. 19. | ₩56,655 | +0.03% | ₩56,653.93 | ₩56,665 | ₩56,650 | 89,778 |
| 2026. 05. 18. | ₩56,640 | -0.05% | ₩56,651.69 | ₩56,670 | ₩56,640 | 76,945 |
| 2026. 05. 15. | ₩56,670 | +0.04% | ₩56,644.83 | ₩56,670 | ₩56,650 | 165,027 |
| 2026. 05. 14. | ₩56,650 | +0.02% | ₩56,642.51 | ₩56,660 | ₩56,645 | 86,528 |
| 2026. 05. 13. | ₩56,640 | +0% | ₩56,636.32 | ₩56,645 | ₩56,635 | 35,947 |
| 2026. 05. 12. | ₩56,640 | +0.01% | ₩56,633.32 | ₩56,650 | ₩56,635 | 117,120 |
| 2026. 05. 11. | ₩56,635 | -0.02% | ₩56,634.2 | ₩56,645 | ₩56,625 | 56,207 |
| 2026. 05. 08. | ₩56,645 | +0.01% | ₩56,630.43 | ₩56,645 | ₩56,630 | 64,488 |
| 2026. 05. 07. | ₩56,640 | +0.04% | ₩56,620.38 | ₩56,645 | ₩56,625 | 161,091 |
| 2026. 05. 06. | ₩56,615 | -0.02% | ₩56,612.15 | ₩56,640 | ₩56,610 | 95,691 |
| 2026. 05. 04. | ₩56,625 | +0.01% | ₩56,607.41 | ₩56,630 | ₩56,610 | 83,384 |
| 2026. 04. 30. | ₩56,620 | +0.02% | ₩56,600.02 | ₩56,625 | ₩56,610 | 69,725 |
| 2026. 04. 29. | ₩56,610 | +0.03% | ₩56,589.97 | ₩56,610 | ₩56,590 | 24,033 |
| 2026. 04. 28. | ₩56,595 | +0.02% | ₩56,580.42 | ₩56,600 | ₩56,575 | 115,388 |
| 2026. 04. 27. | ₩56,585 | +0% | ₩56,575.51 | ₩56,590 | ₩56,575 | 89,926 |
| 2026. 04. 24. | ₩56,585 | +0.04% | ₩56,569.12 | ₩56,585 | ₩56,570 | 59,102 |
| 2026. 04. 23. | ₩56,565 | +0.03% | ₩56,558.5 | ₩56,580 | ₩56,555 | 74,892 |
Data: FSC securities product prices (KRX). Close-based, not real-time.