Price chart
Daily historical · account defaults applied
Latest close
₩38,600
Period return
-1,585 (-3.94%)
Volume
843.4K
2026-07-29O ₩41,665 H ₩42,870 L ₩35,535 C ₩38,600MA5 ₩44,936MA20 ₩52,167
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
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
- 6,234.71
- Listed units
- 14,100,000
- Volume
- 843,430
- Trading value
- ₩32.8B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩38,600 | -6.82% | ₩38,635.96 | ₩42,870 | ₩35,535 | 843,430 |
| 2026. 07. 28. | ₩41,425 | -11.99% | ₩41,265.67 | ₩44,240 | ₩41,070 | 317,698 |
| 2026. 07. 27. | ₩47,070 | +1.35% | ₩46,873.39 | ₩47,245 | ₩45,290 | 210,663 |
| 2026. 07. 23. | ₩49,775 | +4.11% | ₩49,591.26 | ₩49,775 | ₩48,335 | 173,394 |
| 2026. 07. 22. | ₩47,810 | +1.32% | ₩47,665.9 | ₩50,655 | ₩47,635 | 327,483 |
| 2026. 07. 21. | ₩47,185 | +3.86% | ₩47,355.87 | ₩48,000 | ₩44,940 | 270,861 |
| 2026. 07. 20. | ₩45,430 | -4.75% | ₩45,479.58 | ₩47,745 | ₩45,200 | 318,203 |
| 2026. 07. 15. | ₩51,405 | +7.05% | ₩51,473.81 | ₩52,630 | ₩50,875 | 388,592 |
| 2026. 07. 14. | ₩48,020 | +0.95% | ₩48,057.43 | ₩48,850 | ₩44,605 | 554,871 |
| 2026. 07. 13. | ₩47,570 | -10.33% | ₩47,350.32 | ₩53,185 | ₩47,265 | 460,619 |
| 2026. 07. 09. | ₩52,120 | +1.84% | ₩51,905.53 | ₩53,680 | ₩49,960 | 509,065 |
| 2026. 07. 08. | ₩51,180 | -5.01% | ₩51,054.19 | ₩55,360 | ₩50,700 | 638,256 |
| 2026. 07. 07. | ₩53,880 | -5.8% | ₩54,082.38 | ₩56,545 | ₩52,050 | 769,707 |
| 2026. 07. 06. | ₩57,195 | -1.45% | ₩57,237.42 | ₩59,590 | ₩55,730 | 1,184,733 |
| 2026. 07. 02. | ₩55,035 | -8.98% | ₩54,410.03 | ₩58,415 | ₩54,210 | 1,151,119 |
| 2026. 07. 01. | ₩60,465 | -2.05% | ₩60,186.19 | ₩62,845 | ₩58,900 | 887,536 |
| 2026. 06. 30. | ₩61,730 | +1.45% | ₩61,662.42 | ₩63,000 | ₩59,255 | 1,132,530 |
| 2026. 06. 29. | ₩60,845 | -0.37% | ₩60,548.88 | ₩61,710 | ₩58,680 | 939,574 |
| 2026. 06. 25. | ₩65,470 | +7.12% | ₩65,222.44 | ₩66,135 | ₩63,635 | 3,351,460 |
| 2026. 06. 24. | ₩61,120 | +2.52% | ₩61,078.56 | ₩62,165 | ₩57,930 | 3,648,545 |
| 2026. 06. 23. | ₩59,615 | -10.33% | ₩59,343.28 | ₩66,990 | ₩59,395 | 1,807,831 |
| 2026. 06. 22. | ₩66,480 | +2.01% | ₩66,376.75 | ₩67,230 | ₩64,100 | 745,141 |
| 2026. 06. 18. | ₩63,730 | +2.36% | ₩64,631.4 | ₩64,920 | ₩62,440 | 2,458,580 |
| 2026. 06. 17. | ₩62,260 | +1.57% | ₩62,464.28 | ₩62,380 | ₩60,350 | 799,337 |
| 2026. 06. 16. | ₩61,300 | +2.3% | ₩61,235.74 | ₩61,300 | ₩59,580 | 556,801 |
| 2026. 06. 15. | ₩59,920 | +6.36% | ₩59,803.31 | ₩60,065 | ₩59,030 | 385,387 |
| 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.