Price chart
Daily historical · account defaults applied
Latest close
₩15,945
Period return
-740 (-4.44%)
Volume
285.6K
2026-07-29O ₩16,020 H ₩16,055 L ₩15,755 C ₩15,945MA5 ₩16,345MA20 ₩17,186
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 283580
- ISIN
- KR7283580009
- Type
- ETF
- Underlying index
- CSI 300 Index
- Underlying index close
- 4,600.26
- Listed units
- 16,600,000
- Volume
- 285,556
- Trading value
- ₩4.53B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩15,945 | -0.53% | ₩15,751.01 | ₩16,055 | ₩15,755 | 285,556 |
| 2026. 07. 28. | ₩16,030 | -2.58% | ₩16,521.07 | ₩16,540 | ₩15,990 | 116,283 |
| 2026. 07. 27. | ₩16,455 | +0.18% | ₩16,399.4 | ₩16,475 | ₩16,230 | 95,803 |
| 2026. 07. 23. | ₩16,600 | -0.57% | ₩16,613.57 | ₩16,735 | ₩16,545 | 55,083 |
| 2026. 07. 22. | ₩16,695 | +0.03% | ₩16,827.3 | ₩16,960 | ₩16,630 | 267,916 |
| 2026. 07. 21. | ₩16,690 | +4.05% | ₩16,271.74 | ₩16,690 | ₩16,230 | 115,441 |
| 2026. 07. 20. | ₩16,040 | -3.52% | ₩16,071.22 | ₩16,435 | ₩15,930 | 416,620 |
| 2026. 07. 15. | ₩17,060 | +0.26% | ₩17,067.94 | ₩17,185 | ₩17,020 | 130,799 |
| 2026. 07. 14. | ₩17,015 | +1.34% | ₩16,774.26 | ₩17,027 | ₩16,505 | 214,590 |
| 2026. 07. 13. | ₩16,790 | -2.78% | ₩17,181.46 | ₩17,200 | ₩16,760 | 184,397 |
| 2026. 07. 09. | ₩17,435 | +2.26% | ₩17,074.82 | ₩17,435 | ₩16,960 | 94,751 |
| 2026. 07. 08. | ₩17,050 | -1.93% | ₩17,110.5 | ₩17,375 | ₩17,050 | 122,019 |
| 2026. 07. 07. | ₩17,385 | -1.7% | ₩17,623.63 | ₩17,685 | ₩17,280 | 153,239 |
| 2026. 07. 06. | ₩17,685 | -0.11% | ₩17,668.55 | ₩17,840 | ₩17,525 | 81,522 |
| 2026. 07. 02. | ₩17,880 | -2.13% | ₩18,387.57 | ₩18,355 | ₩17,830 | 654,836 |
| 2026. 07. 01. | ₩18,270 | -0.3% | ₩18,422.82 | ₩18,700 | ₩18,140 | 248,565 |
| 2026. 06. 30. | ₩18,325 | +2% | ₩18,182.53 | ₩18,345 | ₩18,060 | 108,845 |
| 2026. 06. 29. | ₩17,965 | +1.3% | ₩17,902.73 | ₩17,965 | ₩17,650 | 121,744 |
| 2026. 06. 25. | ₩18,325 | +1.38% | ₩18,088.29 | ₩18,440 | ₩18,125 | 78,839 |
| 2026. 06. 24. | ₩18,075 | +0.72% | ₩17,999.42 | ₩18,110 | ₩17,850 | 282,697 |
| 2026. 06. 23. | ₩17,945 | -2.95% | ₩18,540.55 | ₩18,575 | ₩17,945 | 197,325 |
| 2026. 06. 22. | ₩18,490 | +2.95% | ₩18,097.34 | ₩18,500 | ₩17,950 | 121,183 |
| 2026. 06. 18. | ₩18,060 | +1.98% | ₩17,976.07 | ₩18,075 | ₩17,795 | 83,674 |
| 2026. 06. 17. | ₩17,710 | +0.37% | ₩17,663.05 | ₩17,710 | ₩17,550 | 59,022 |
| 2026. 06. 16. | ₩17,645 | +0.6% | ₩17,657.45 | ₩17,750 | ₩17,540 | 68,357 |
| 2026. 06. 15. | ₩17,540 | +1.12% | ₩17,248.06 | ₩17,540 | ₩17,205 | 242,755 |
| 2026. 06. 11. | ₩17,090 | -0.81% | ₩17,283.02 | ₩17,270 | ₩16,975 | 198,794 |
| 2026. 06. 10. | ₩17,230 | -0.06% | ₩17,408.21 | ₩17,390 | ₩17,090 | 140,177 |
| 2026. 06. 09. | ₩17,240 | -0.03% | ₩16,962.67 | ₩17,240 | ₩16,950 | 121,736 |
| 2026. 06. 08. | ₩17,245 | -2.27% | ₩17,561.52 | ₩17,645 | ₩17,095 | 236,350 |
| 2026. 06. 04. | ₩17,770 | +0.62% | ₩17,970.4 | ₩17,930 | ₩17,735 | 205,228 |
| 2026. 06. 01. | ₩17,345 | -0.86% | ₩17,521.19 | ₩17,710 | ₩17,305 | 152,470 |
| 2026. 05. 28. | ₩17,510 | -0.03% | ₩17,516.48 | ₩17,510 | ₩17,250 | 109,737 |
| 2026. 05. 27. | ₩17,515 | -0.43% | ₩17,633.14 | ₩17,745 | ₩17,402 | 103,305 |
| 2026. 05. 26. | ₩17,590 | +1.27% | ₩17,561.11 | ₩17,720 | ₩17,440 | 249,218 |
| 2026. 05. 22. | ₩17,370 | +1.31% | ₩17,200.52 | ₩17,415 | ₩17,050 | 259,001 |
| 2026. 05. 21. | ₩17,145 | -0.58% | ₩17,281.96 | ₩17,540 | ₩17,145 | 187,723 |
| 2026. 05. 20. | ₩17,245 | +0% | ₩17,280.55 | ₩17,350 | ₩17,170 | 108,105 |
| 2026. 05. 19. | ₩17,245 | +1.05% | ₩17,250.48 | ₩17,245 | ₩16,970 | 141,609 |
| 2026. 05. 18. | ₩17,065 | -0.81% | ₩17,241.46 | ₩17,280 | ₩17,045 | 147,947 |
| 2026. 05. 15. | ₩17,205 | -1.8% | ₩17,460.88 | ₩17,520 | ₩17,190 | 219,491 |
| 2026. 05. 14. | ₩17,520 | -0.6% | ₩17,682.9 | ₩17,800 | ₩17,365 | 196,823 |
| 2026. 05. 13. | ₩17,625 | +1.15% | ₩17,477.15 | ₩17,625 | ₩17,435 | 165,103 |
| 2026. 05. 12. | ₩17,425 | +0.93% | ₩17,475.42 | ₩17,470 | ₩17,275 | 147,618 |
| 2026. 05. 11. | ₩17,265 | +1.92% | ₩16,989.41 | ₩17,310 | ₩16,860 | 197,449 |
| 2026. 05. 08. | ₩16,940 | +0.68% | ₩17,065.91 | ₩16,975 | ₩16,775 | 119,224 |
| 2026. 05. 07. | ₩16,825 | +0.6% | ₩16,778.52 | ₩16,835 | ₩16,665 | 169,189 |
| 2026. 05. 06. | ₩16,725 | -0.62% | ₩16,510.7 | ₩16,830 | ₩16,605 | 292,308 |
| 2026. 05. 04. | ₩16,830 | +0.36% | ₩16,569.34 | ₩16,980 | ₩16,690 | 419,072 |
| 2026. 04. 30. | ₩16,770 | +0.36% | ₩16,783.86 | ₩16,860 | ₩16,710 | 156,532 |
| 2026. 04. 29. | ₩16,710 | +1.43% | ₩16,565.98 | ₩16,710 | ₩16,445 | 106,606 |
| 2026. 04. 28. | ₩16,515 | -0.27% | ₩16,550.26 | ₩16,630 | ₩16,505 | 126,182 |
| 2026. 04. 27. | ₩16,560 | -0.93% | ₩16,584.86 | ₩16,680 | ₩16,540 | 237,218 |
| 2026. 04. 24. | ₩16,715 | +0.18% | ₩16,761.49 | ₩16,760 | ₩16,550 | 181,923 |
| 2026. 04. 23. | ₩16,685 | -0.09% | ₩16,784.16 | ₩16,840 | ₩16,595 | 111,190 |
Data: FSC securities product prices (KRX). Close-based, not real-time.