Price chart
Daily historical · account defaults applied
Latest close
₩16,750
Period return
-1,675 (-9.09%)
Volume
864.7K
2026-07-29O ₩17,180 H ₩17,470 L ₩16,315 C ₩16,750MA5 ₩17,302MA20 ₩17,184
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 279530
- ISIN
- KR7279530000
- Type
- ETF
- Underlying index
- FnGuide 고배당 Plus 지수
- Underlying index close
- 25,550.42
- Listed units
- 18,200,000
- Volume
- 864,709
- Trading value
- ₩14.53B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩16,750 | -2.39% | ₩16,604.63 | ₩17,470 | ₩16,315 | 864,709 |
| 2026. 07. 28. | ₩17,160 | -3.3% | ₩17,115.86 | ₩17,565 | ₩16,972 | 287,867 |
| 2026. 07. 27. | ₩17,745 | +0.68% | ₩17,744.41 | ₩17,940 | ₩17,650 | 212,225 |
| 2026. 07. 23. | ₩17,570 | +1.65% | ₩17,617.64 | ₩17,650 | ₩17,280 | 283,149 |
| 2026. 07. 22. | ₩17,285 | +0.23% | ₩17,251.61 | ₩17,625 | ₩17,250 | 193,732 |
| 2026. 07. 21. | ₩17,245 | -0.29% | ₩17,249.9 | ₩17,425 | ₩16,980 | 235,892 |
| 2026. 07. 20. | ₩17,295 | -1.17% | ₩17,289.9 | ₩17,500 | ₩17,100 | 392,759 |
| 2026. 07. 15. | ₩17,510 | +1.42% | ₩17,537.25 | ₩17,735 | ₩17,475 | 292,621 |
| 2026. 07. 14. | ₩17,265 | -1.29% | ₩17,296.88 | ₩17,775 | ₩17,230 | 556,518 |
| 2026. 07. 13. | ₩17,490 | -0.34% | ₩17,548.56 | ₩18,080 | ₩17,430 | 712,508 |
| 2026. 07. 09. | ₩17,435 | -0.6% | ₩17,577.89 | ₩17,700 | ₩16,825 | 426,168 |
| 2026. 07. 08. | ₩17,540 | -1.46% | ₩17,517.46 | ₩18,015 | ₩17,225 | 638,217 |
| 2026. 07. 07. | ₩17,800 | +1.19% | ₩17,844.23 | ₩17,805 | ₩17,440 | 445,448 |
| 2026. 07. 06. | ₩17,590 | +0.11% | ₩17,689 | ₩17,940 | ₩17,420 | 339,703 |
| 2026. 07. 02. | ₩17,205 | +2.5% | ₩17,176.25 | ₩17,505 | ₩16,515 | 691,999 |
| 2026. 07. 01. | ₩16,785 | +0.75% | ₩16,849.13 | ₩16,985 | ₩16,595 | 449,303 |
| 2026. 06. 30. | ₩16,660 | -0.03% | ₩16,629.28 | ₩16,840 | ₩16,585 | 305,385 |
| 2026. 06. 29. | ₩16,665 | +4.65% | ₩16,626.97 | ₩16,685 | ₩15,960 | 471,690 |
| 2026. 06. 25. | ₩16,320 | -0.21% | ₩16,418.21 | ₩16,820 | ₩16,320 | 321,859 |
| 2026. 06. 24. | ₩16,355 | -1.18% | ₩16,394.25 | ₩16,745 | ₩16,165 | 1,132,062 |
| 2026. 06. 23. | ₩16,550 | -1.98% | ₩16,534.7 | ₩17,150 | ₩16,435 | 1,107,599 |
| 2026. 06. 22. | ₩16,885 | -3.4% | ₩16,912.92 | ₩17,455 | ₩16,825 | 789,315 |
| 2026. 06. 18. | ₩17,720 | -2.37% | ₩17,683.86 | ₩18,125 | ₩17,665 | 496,257 |
| 2026. 06. 17. | ₩18,150 | -4.37% | ₩18,151.33 | ₩18,930 | ₩18,130 | 567,647 |
| 2026. 06. 16. | ₩18,980 | +1.88% | ₩18,904.91 | ₩19,090 | ₩18,560 | 476,715 |
| 2026. 06. 15. | ₩18,630 | +2.36% | ₩18,678.01 | ₩18,980 | ₩18,385 | 382,781 |
| 2026. 06. 11. | ₩17,890 | +0.45% | ₩18,028.2 | ₩17,915 | ₩17,120 | 339,822 |
| 2026. 06. 10. | ₩17,810 | -0.45% | ₩17,758.31 | ₩17,915 | ₩17,290 | 1,398,373 |
| 2026. 06. 09. | ₩17,890 | +4.8% | ₩17,857.94 | ₩18,060 | ₩17,250 | 627,546 |
| 2026. 06. 08. | ₩17,070 | -5.06% | ₩17,154.23 | ₩17,395 | ₩16,830 | 375,130 |
| 2026. 06. 04. | ₩18,135 | +1.43% | ₩18,162.63 | ₩18,275 | ₩17,790 | 449,361 |
| 2026. 06. 01. | ₩18,105 | +1.51% | ₩18,114.7 | ₩18,390 | ₩17,835 | 719,363 |
| 2026. 05. 28. | ₩17,640 | -1.12% | ₩17,657.57 | ₩17,950 | ₩17,215 | 1,050,130 |
| 2026. 05. 27. | ₩17,910 | -2.4% | ₩17,839.62 | ₩18,350 | ₩17,740 | 728,812 |
| 2026. 05. 26. | ₩18,350 | -0.76% | ₩18,380.93 | ₩19,005 | ₩18,270 | 498,952 |
| 2026. 05. 22. | ₩18,490 | +0.76% | ₩18,551.79 | ₩18,590 | ₩18,270 | 385,560 |
| 2026. 05. 21. | ₩18,350 | +4.41% | ₩18,388.53 | ₩18,355 | ₩17,810 | 278,931 |
| 2026. 05. 20. | ₩17,575 | -2.01% | ₩17,548.51 | ₩18,065 | ₩17,335 | 974,799 |
| 2026. 05. 19. | ₩17,935 | -2.23% | ₩18,027.64 | ₩18,345 | ₩17,640 | 445,670 |
| 2026. 05. 18. | ₩18,345 | -2.52% | ₩18,347.57 | ₩18,820 | ₩17,840 | 902,663 |
| 2026. 05. 15. | ₩18,820 | -2.28% | ₩18,872.3 | ₩19,735 | ₩18,425 | 1,183,143 |
| 2026. 05. 14. | ₩19,260 | +3.46% | ₩19,394.81 | ₩19,260 | ₩18,575 | 733,392 |
| 2026. 05. 13. | ₩18,615 | +0.16% | ₩18,639.45 | ₩18,780 | ₩18,375 | 626,553 |
| 2026. 05. 12. | ₩18,585 | -1.06% | ₩18,589.89 | ₩19,115 | ₩18,000 | 1,227,257 |
| 2026. 05. 11. | ₩18,785 | +0.19% | ₩18,837.45 | ₩19,070 | ₩18,725 | 872,149 |
| 2026. 05. 08. | ₩18,750 | +0.16% | ₩18,785.62 | ₩18,900 | ₩18,525 | 502,235 |
| 2026. 05. 07. | ₩18,720 | +0.32% | ₩18,767.52 | ₩18,770 | ₩18,475 | 775,993 |
| 2026. 05. 06. | ₩18,660 | -0.13% | ₩18,641.62 | ₩18,965 | ₩18,660 | 936,697 |
| 2026. 05. 04. | ₩18,685 | +2.22% | ₩18,749.21 | ₩18,745 | ₩18,300 | 682,617 |
| 2026. 04. 30. | ₩18,280 | -0.98% | ₩18,293.04 | ₩18,500 | ₩18,280 | 345,738 |
| 2026. 04. 29. | ₩18,460 | -0.32% | ₩18,471.68 | ₩18,580 | ₩18,330 | 278,208 |
| 2026. 04. 28. | ₩18,590 | +1.03% | ₩18,497.08 | ₩18,685 | ₩18,400 | 353,117 |
| 2026. 04. 27. | ₩18,400 | -0.43% | ₩18,432.37 | ₩18,580 | ₩18,280 | 354,189 |
| 2026. 04. 24. | ₩18,480 | +0.3% | ₩18,485.22 | ₩18,560 | ₩18,345 | 389,296 |
| 2026. 04. 23. | ₩18,425 | +0.24% | ₩18,473.08 | ₩18,670 | ₩18,180 | 739,307 |
Data: FSC securities product prices (KRX). Close-based, not real-time.