Price chart
Daily historical · account defaults applied
Latest close
₩19,295
Period return
-1,735 (-8.25%)
Volume
3.3M
2026-07-29O ₩20,020 H ₩20,370 L ₩18,535 C ₩19,295MA5 ₩20,764MA20 ₩22,587
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 284430
- ISIN
- KR7284430006
- Type
- ETF
- Underlying index
- 코스피 200 미국채 혼합지수
- Underlying index close
- 4,494.97
- Listed units
- 98,320,000
- Volume
- 3,274,599
- Trading value
- ₩64.42B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩19,295 | -3.67% | ₩19,331.1 | ₩20,370 | ₩18,535 | 3,274,599 |
| 2026. 07. 28. | ₩20,030 | -5.96% | ₩20,041.47 | ₩20,745 | ₩19,975 | 1,024,228 |
| 2026. 07. 27. | ₩21,300 | +1.16% | ₩21,280.1 | ₩21,300 | ₩20,890 | 452,175 |
| 2026. 07. 23. | ₩21,735 | +1.28% | ₩21,807.79 | ₩21,835 | ₩21,475 | 652,822 |
| 2026. 07. 22. | ₩21,460 | +0.35% | ₩21,455.1 | ₩22,100 | ₩21,450 | 851,495 |
| 2026. 07. 21. | ₩21,385 | +1.59% | ₩21,384.91 | ₩21,525 | ₩20,810 | 2,616,979 |
| 2026. 07. 20. | ₩21,050 | -2.16% | ₩21,045.41 | ₩21,595 | ₩20,890 | 2,612,120 |
| 2026. 07. 15. | ₩22,315 | +3.29% | ₩22,313.31 | ₩22,615 | ₩22,135 | 1,174,453 |
| 2026. 07. 14. | ₩21,605 | -0.02% | ₩21,640.84 | ₩21,835 | ₩20,550 | 2,584,792 |
| 2026. 07. 13. | ₩21,635 | -5.11% | ₩21,641.77 | ₩22,805 | ₩21,585 | 1,458,820 |
| 2026. 07. 09. | ₩22,480 | +0.45% | ₩22,530.36 | ₩22,905 | ₩22,130 | 1,542,703 |
| 2026. 07. 08. | ₩22,380 | -3.87% | ₩22,406.32 | ₩23,390 | ₩22,335 | 1,411,583 |
| 2026. 07. 07. | ₩23,280 | -2.86% | ₩23,314.36 | ₩23,820 | ₩22,800 | 1,149,409 |
| 2026. 07. 06. | ₩23,965 | -0.27% | ₩23,944.54 | ₩24,400 | ₩23,600 | 923,126 |
| 2026. 07. 02. | ₩23,520 | -4.27% | ₩23,472.34 | ₩24,395 | ₩23,355 | 1,451,590 |
| 2026. 07. 01. | ₩24,570 | -1.36% | ₩24,532.53 | ₩25,185 | ₩24,305 | 1,706,924 |
| 2026. 06. 30. | ₩24,910 | +0.85% | ₩24,882.39 | ₩25,145 | ₩24,430 | 1,559,470 |
| 2026. 06. 29. | ₩24,700 | +0.39% | ₩24,673.33 | ₩24,820 | ₩24,325 | 1,195,551 |
| 2026. 06. 25. | ₩25,440 | +3.1% | ₩25,305.09 | ₩25,560 | ₩25,235 | 1,239,642 |
| 2026. 06. 24. | ₩24,675 | +1.56% | ₩24,636.06 | ₩24,725 | ₩24,100 | 1,705,311 |
| 2026. 06. 23. | ₩24,295 | -3.82% | ₩24,228.94 | ₩25,415 | ₩24,215 | 1,948,001 |
| 2026. 06. 22. | ₩25,260 | +0.54% | ₩25,318 | ₩25,450 | ₩24,920 | 1,939,564 |
| 2026. 06. 18. | ₩25,135 | +1.68% | ₩25,111.52 | ₩25,135 | ₩24,720 | 1,540,081 |
| 2026. 06. 17. | ₩24,720 | +1% | ₩24,699.78 | ₩24,725 | ₩24,305 | 1,095,422 |
| 2026. 06. 16. | ₩24,475 | +0.78% | ₩24,466.54 | ₩24,575 | ₩24,255 | 1,295,027 |
| 2026. 06. 15. | ₩24,285 | +1.61% | ₩24,233.2 | ₩24,380 | ₩24,175 | 1,228,756 |
| 2026. 06. 11. | ₩23,380 | -0.19% | ₩23,370.48 | ₩23,455 | ₩22,875 | 1,642,567 |
| 2026. 06. 10. | ₩23,425 | -1.43% | ₩23,374.24 | ₩23,710 | ₩23,170 | 1,586,416 |
| 2026. 06. 09. | ₩23,765 | +2.66% | ₩23,715.15 | ₩23,780 | ₩23,150 | 1,908,649 |
| 2026. 06. 08. | ₩23,150 | -4.14% | ₩23,111.71 | ₩23,890 | ₩23,105 | 2,471,348 |
| 2026. 06. 04. | ₩24,515 | -0.33% | ₩24,511.39 | ₩24,885 | ₩24,400 | 1,962,364 |
| 2026. 06. 01. | ₩24,505 | +1.7% | ₩24,470.81 | ₩24,670 | ₩24,095 | 2,079,847 |
| 2026. 05. 28. | ₩23,610 | -0.27% | ₩23,618.91 | ₩24,055 | ₩23,220 | 2,086,041 |
| 2026. 05. 27. | ₩23,675 | +1.07% | ₩23,655.26 | ₩24,000 | ₩23,675 | 2,222,176 |
| 2026. 05. 26. | ₩23,425 | +1.14% | ₩23,339 | ₩23,560 | ₩23,350 | 1,802,357 |
| 2026. 05. 22. | ₩23,160 | +0.26% | ₩23,163.94 | ₩23,270 | ₩22,975 | 1,407,593 |
| 2026. 05. 21. | ₩23,100 | +3.94% | ₩23,053.97 | ₩23,125 | ₩22,480 | 2,105,262 |
| 2026. 05. 20. | ₩22,225 | -0.49% | ₩22,214.81 | ₩22,410 | ₩21,950 | 2,726,106 |
| 2026. 05. 19. | ₩22,335 | -0.91% | ₩22,328.69 | ₩22,540 | ₩22,130 | 1,782,919 |
| 2026. 05. 18. | ₩22,540 | -0.2% | ₩22,554.25 | ₩22,725 | ₩22,035 | 2,909,490 |
| 2026. 05. 15. | ₩22,585 | -2.27% | ₩22,606.79 | ₩23,270 | ₩22,445 | 2,345,049 |
| 2026. 05. 14. | ₩23,110 | +0.5% | ₩23,118.94 | ₩23,500 | ₩22,950 | 2,883,447 |
| 2026. 05. 13. | ₩23,025 | +1.14% | ₩22,948.72 | ₩23,165 | ₩22,430 | 2,284,555 |
| 2026. 05. 12. | ₩22,765 | -0.31% | ₩22,731.42 | ₩23,200 | ₩22,110 | 3,202,535 |
| 2026. 05. 11. | ₩22,835 | +2.08% | ₩22,829.59 | ₩22,965 | ₩22,580 | 2,608,557 |
| 2026. 05. 08. | ₩22,370 | +0.47% | ₩22,337.45 | ₩22,370 | ₩22,000 | 2,101,459 |
| 2026. 05. 07. | ₩22,265 | +1.09% | ₩22,210.3 | ₩22,285 | ₩21,890 | 2,441,804 |
| 2026. 05. 06. | ₩22,025 | +2.59% | ₩21,994.08 | ₩22,090 | ₩21,650 | 2,166,835 |
| 2026. 05. 04. | ₩21,470 | +1.39% | ₩21,432.76 | ₩21,500 | ₩21,210 | 1,488,592 |
| 2026. 04. 30. | ₩21,175 | -0.4% | ₩21,090.31 | ₩21,350 | ₩21,155 | 1,175,578 |
| 2026. 04. 29. | ₩21,260 | +0.43% | ₩21,223.43 | ₩21,280 | ₩21,080 | 1,095,571 |
| 2026. 04. 28. | ₩21,170 | +0.17% | ₩21,123.81 | ₩21,280 | ₩21,115 | 1,403,542 |
| 2026. 04. 27. | ₩21,135 | +0.59% | ₩21,102.26 | ₩21,190 | ₩21,005 | 1,341,993 |
| 2026. 04. 24. | ₩21,010 | -0.1% | ₩20,988.06 | ₩21,065 | ₩20,900 | 1,000,288 |
| 2026. 04. 23. | ₩21,030 | +0.57% | ₩21,009.45 | ₩21,140 | ₩20,815 | 1,434,973 |
Data: FSC securities product prices (KRX). Close-based, not real-time.