Price chart
Daily historical · account defaults applied
Latest close
₩18,155
Period return
-4,880 (-21.19%)
Volume
2.6M
2026-07-29O ₩19,360 H ₩19,665 L ₩17,265 C ₩18,155MA5 ₩20,065MA20 ₩21,294
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 307520
- ISIN
- KR7307520007
- Type
- ETF
- Underlying index
- FnGuide 지주회사 지수
- Underlying index close
- 2,695.65
- Listed units
- 12,950,000
- Volume
- 2,641,769
- Trading value
- ₩48.98B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩18,155 | -4.77% | ₩18,164.09 | ₩19,665 | ₩17,265 | 2,641,769 |
| 2026. 07. 28. | ₩19,065 | -8.58% | ₩19,133.93 | ₩20,105 | ₩18,865 | 524,433 |
| 2026. 07. 27. | ₩20,855 | -1.39% | ₩20,802.05 | ₩21,310 | ₩20,485 | 689,235 |
| 2026. 07. 23. | ₩21,805 | +6.65% | ₩21,697.68 | ₩21,805 | ₩20,535 | 811,692 |
| 2026. 07. 22. | ₩20,445 | +3.02% | ₩20,368.24 | ₩21,220 | ₩20,245 | 1,522,933 |
| 2026. 07. 21. | ₩19,845 | +1.51% | ₩19,841.68 | ₩20,035 | ₩19,080 | 634,898 |
| 2026. 07. 20. | ₩19,550 | -4.19% | ₩19,587.89 | ₩20,230 | ₩19,442 | 1,628,190 |
| 2026. 07. 15. | ₩20,915 | +4.99% | ₩20,914.73 | ₩21,090 | ₩20,655 | 1,706,737 |
| 2026. 07. 14. | ₩19,920 | -3.95% | ₩19,958.36 | ₩21,025 | ₩19,485 | 2,200,122 |
| 2026. 07. 13. | ₩20,740 | -4.58% | ₩20,777.63 | ₩22,310 | ₩20,645 | 1,348,561 |
| 2026. 07. 09. | ₩20,585 | -2.09% | ₩20,622.28 | ₩21,530 | ₩20,165 | 1,226,865 |
| 2026. 07. 08. | ₩21,025 | -4.17% | ₩21,066.1 | ₩22,095 | ₩20,582 | 1,034,713 |
| 2026. 07. 07. | ₩21,940 | -2.34% | ₩22,047.49 | ₩22,430 | ₩21,330 | 770,945 |
| 2026. 07. 06. | ₩22,465 | -1.51% | ₩22,590.74 | ₩23,430 | ₩21,980 | 836,792 |
| 2026. 07. 02. | ₩22,610 | -3.5% | ₩22,645.21 | ₩23,520 | ₩22,045 | 1,060,046 |
| 2026. 07. 01. | ₩23,430 | +1.08% | ₩23,438.13 | ₩23,700 | ₩22,700 | 684,509 |
| 2026. 06. 30. | ₩23,180 | +0.72% | ₩23,129.19 | ₩23,425 | ₩22,600 | 544,521 |
| 2026. 06. 29. | ₩23,015 | +2.4% | ₩23,115.82 | ₩23,275 | ₩22,130 | 1,032,700 |
| 2026. 06. 25. | ₩23,605 | +3.87% | ₩23,598.64 | ₩24,335 | ₩23,565 | 572,348 |
| 2026. 06. 24. | ₩22,725 | +0.78% | ₩22,734.44 | ₩23,335 | ₩22,195 | 981,008 |
| 2026. 06. 23. | ₩22,550 | -6.37% | ₩22,506.66 | ₩24,805 | ₩22,500 | 1,006,746 |
| 2026. 06. 22. | ₩24,085 | -1.09% | ₩24,182.68 | ₩24,725 | ₩24,085 | 775,628 |
| 2026. 06. 18. | ₩24,790 | -2.78% | ₩24,673.36 | ₩25,280 | ₩24,495 | 442,592 |
| 2026. 06. 17. | ₩25,500 | -1.01% | ₩25,465.08 | ₩25,895 | ₩25,260 | 276,497 |
| 2026. 06. 16. | ₩25,760 | +1.52% | ₩25,787.6 | ₩26,155 | ₩25,605 | 364,448 |
| 2026. 06. 15. | ₩25,375 | +4.68% | ₩25,455.64 | ₩25,785 | ₩24,775 | 519,598 |
| 2026. 06. 11. | ₩23,335 | +0.56% | ₩23,419.48 | ₩23,490 | ₩22,165 | 620,238 |
| 2026. 06. 10. | ₩23,205 | -1.4% | ₩23,293.64 | ₩23,725 | ₩22,530 | 633,495 |
| 2026. 06. 09. | ₩23,535 | +3.61% | ₩23,436.37 | ₩23,735 | ₩22,355 | 1,052,726 |
| 2026. 06. 08. | ₩22,715 | -8.88% | ₩22,832.43 | ₩23,585 | ₩22,445 | 325,640 |
| 2026. 06. 04. | ₩26,275 | +1.37% | ₩26,338.62 | ₩26,720 | ₩25,495 | 410,725 |
| 2026. 06. 01. | ₩27,340 | +3.93% | ₩27,305.23 | ₩28,505 | ₩26,860 | 796,327 |
| 2026. 05. 28. | ₩25,420 | -3.03% | ₩25,453.01 | ₩26,295 | ₩24,515 | 1,146,954 |
| 2026. 05. 27. | ₩26,215 | -2.47% | ₩26,280.23 | ₩27,150 | ₩26,145 | 784,555 |
| 2026. 05. 26. | ₩26,880 | +3.13% | ₩26,792.15 | ₩27,330 | ₩26,605 | 751,744 |
| 2026. 05. 22. | ₩26,065 | +2.62% | ₩26,131.29 | ₩26,280 | ₩25,765 | 626,648 |
| 2026. 05. 21. | ₩25,400 | +7.22% | ₩25,434.5 | ₩25,500 | ₩24,310 | 603,716 |
| 2026. 05. 20. | ₩23,690 | -2.77% | ₩23,630.4 | ₩24,365 | ₩23,170 | 1,100,990 |
| 2026. 05. 19. | ₩24,365 | -3.12% | ₩24,357.67 | ₩25,020 | ₩23,725 | 1,100,865 |
| 2026. 05. 18. | ₩25,150 | -0.91% | ₩25,085.31 | ₩25,350 | ₩23,745 | 1,340,072 |
| 2026. 05. 15. | ₩25,380 | -3.86% | ₩25,363.42 | ₩27,440 | ₩24,830 | 1,450,034 |
| 2026. 05. 14. | ₩26,400 | +1.5% | ₩26,506.85 | ₩26,500 | ₩25,930 | 1,066,643 |
| 2026. 05. 13. | ₩26,010 | +0.08% | ₩26,006.94 | ₩26,070 | ₩25,110 | 1,196,382 |
| 2026. 05. 12. | ₩25,990 | -2.04% | ₩26,024.59 | ₩27,000 | ₩25,160 | 1,737,934 |
| 2026. 05. 11. | ₩26,530 | -1.1% | ₩26,668.41 | ₩27,250 | ₩26,440 | 1,232,069 |
| 2026. 05. 08. | ₩26,825 | +0.96% | ₩26,731.17 | ₩26,825 | ₩26,035 | 466,652 |
| 2026. 05. 07. | ₩26,570 | +1.41% | ₩26,572.3 | ₩26,700 | ₩25,800 | 828,882 |
| 2026. 05. 06. | ₩26,200 | +2.34% | ₩26,185.95 | ₩26,870 | ₩25,900 | 1,042,240 |
| 2026. 05. 04. | ₩25,600 | +4.23% | ₩25,688.08 | ₩25,705 | ₩25,300 | 579,568 |
| 2026. 04. 30. | ₩24,560 | +0.22% | ₩24,683.52 | ₩25,065 | ₩24,490 | 639,008 |
| 2026. 04. 29. | ₩24,505 | +2.19% | ₩24,482.22 | ₩24,540 | ₩23,910 | 348,225 |
| 2026. 04. 28. | ₩24,160 | +0.04% | ₩24,083.31 | ₩24,665 | ₩24,160 | 454,346 |
| 2026. 04. 27. | ₩24,150 | +1.34% | ₩24,184.83 | ₩24,200 | ₩23,855 | 531,249 |
| 2026. 04. 24. | ₩23,830 | +3.45% | ₩23,795.12 | ₩23,865 | ₩23,110 | 490,627 |
| 2026. 04. 23. | ₩23,035 | +1.5% | ₩23,144.53 | ₩23,150 | ₩22,415 | 818,761 |
Data: FSC securities product prices (KRX). Close-based, not real-time.