Price chart
Daily historical · account defaults applied
Latest close
₩54,000
Period return
+13,815 (+34.38%)
Volume
174.4K
2026-06-11O ₩51,685 H ₩54,545 L ₩51,070 C ₩54,000MA5 ₩55,253MA20 ₩53,447
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 290130
- ISIN
- KR7290130004
- Type
- ETF
- Underlying index
- KRX ESG 사회책임경영지수(S)
- Underlying index close
- 8,725.9
- Listed units
- 10,450,000
- Volume
- 174,362
- Trading value
- ₩9.25B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩54,000 | +0.5% | ₩54,126.89 | ₩54,545 | ₩51,070 | 174,362 |
| 2026. 06. 10. | ₩53,730 | -5.19% | ₩53,641.46 | ₩55,680 | ₩52,265 | 248,408 |
| 2026. 06. 09. | ₩56,670 | +9.24% | ₩56,649.77 | ₩56,710 | ₩52,720 | 415,775 |
| 2026. 06. 08. | ₩51,875 | -8.23% | ₩51,718.57 | ₩54,365 | ₩50,745 | 446,114 |
| 2026. 06. 04. | ₩59,990 | -1.13% | ₩60,057.49 | ₩60,820 | ₩59,245 | 585,860 |
| 2026. 06. 01. | ₩60,970 | +3.81% | ₩60,768.49 | ₩61,510 | ₩58,880 | 2,226,802 |
| 2026. 05. 28. | ₩56,700 | +0.05% | ₩56,579.73 | ₩56,855 | ₩53,920 | 593,856 |
| 2026. 05. 27. | ₩56,670 | +3.51% | ₩56,512.37 | ₩58,270 | ₩55,650 | 2,657,423 |
| 2026. 05. 26. | ₩54,750 | +3.3% | ₩54,763.68 | ₩55,370 | ₩53,675 | 1,904,637 |
| 2026. 05. 22. | ₩53,000 | +0.37% | ₩53,189.64 | ₩53,380 | ₩52,510 | 765,311 |
| 2026. 05. 21. | ₩52,805 | +8.8% | ₩52,892.55 | ₩52,885 | ₩50,190 | 1,018,391 |
| 2026. 05. 20. | ₩48,535 | -0.55% | ₩48,368.7 | ₩48,985 | ₩47,190 | 699,578 |
| 2026. 05. 19. | ₩48,805 | -3.62% | ₩48,626.47 | ₩49,830 | ₩47,700 | 964,242 |
| 2026. 05. 18. | ₩50,640 | +0.73% | ₩50,422.37 | ₩51,375 | ₩47,665 | 891,959 |
| 2026. 05. 15. | ₩50,275 | -6.27% | ₩50,099.33 | ₩54,040 | ₩49,325 | 1,352,060 |
| 2026. 05. 14. | ₩53,640 | +1.41% | ₩53,486.61 | ₩53,640 | ₩52,580 | 1,386,048 |
| 2026. 05. 13. | ₩52,895 | +3.33% | ₩52,736.01 | ₩52,895 | ₩49,355 | 1,001,163 |
| 2026. 05. 12. | ₩51,190 | -2.48% | ₩51,015.09 | ₩53,820 | ₩49,100 | 1,507,780 |
| 2026. 05. 11. | ₩52,490 | +6.44% | ₩52,329.01 | ₩53,195 | ₩51,345 | 2,179,399 |
| 2026. 05. 08. | ₩49,315 | +1.15% | ₩49,170.16 | ₩49,320 | ₩47,565 | 902,124 |
| 2026. 05. 07. | ₩48,755 | +1.7% | ₩49,010.03 | ₩49,190 | ₩47,020 | 958,830 |
| 2026. 05. 06. | ₩47,940 | +9.44% | ₩47,801.9 | ₩48,095 | ₩43,815 | 1,176,968 |
| 2026. 05. 04. | ₩43,805 | +6.63% | ₩43,871.84 | ₩43,805 | ₩42,000 | 1,246,754 |
| 2026. 04. 30. | ₩41,080 | -1.21% | ₩40,931.03 | ₩42,030 | ₩41,000 | 354,920 |
| 2026. 04. 29. | ₩41,585 | +0.67% | ₩41,501.69 | ₩41,645 | ₩40,785 | 264,041 |
| 2026. 04. 28. | ₩41,480 | +0.92% | ₩41,226.33 | ₩41,940 | ₩41,320 | 619,048 |
| 2026. 04. 27. | ₩41,100 | +2.39% | ₩41,217.83 | ₩41,535 | ₩40,480 | 824,260 |
| 2026. 04. 24. | ₩40,140 | -0.11% | ₩40,003.83 | ₩40,305 | ₩39,500 | 370,274 |
| 2026. 04. 23. | ₩40,185 | +1.25% | ₩40,171.66 | ₩40,805 | ₩38,970 | 1,514,224 |
Data: FSC securities product prices (KRX). Close-based, not real-time.