Price chart
Daily historical · account defaults applied
Latest close
₩23,285
Period return
+495 (+2.17%)
Volume
206.7K
2026-07-29O ₩23,490 H ₩23,590 L ₩23,125 C ₩23,285MA5 ₩23,659MA20 ₩24,369
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 379780
- ISIN
- KR7379780000
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,316.15
- Listed units
- 65,100,000
- Volume
- 206,722
- Trading value
- ₩4.82B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩23,285 | -0.58% | ₩23,268.84 | ₩23,590 | ₩23,125 | 206,722 |
| 2026. 07. 28. | ₩23,420 | -1.6% | ₩23,473.93 | ₩23,655 | ₩23,370 | 227,518 |
| 2026. 07. 27. | ₩23,800 | +1.19% | ₩23,569.99 | ₩23,800 | ₩23,585 | 547,983 |
| 2026. 07. 23. | ₩23,785 | -0.92% | ₩23,818.78 | ₩23,990 | ₩23,755 | 268,813 |
| 2026. 07. 22. | ₩24,005 | +0.67% | ₩24,063.98 | ₩24,100 | ₩24,005 | 206,982 |
| 2026. 07. 21. | ₩23,845 | -0.08% | ₩23,746.27 | ₩23,900 | ₩23,775 | 160,557 |
| 2026. 07. 20. | ₩23,865 | -1.67% | ₩23,869.16 | ₩24,175 | ₩23,855 | 231,324 |
| 2026. 07. 15. | ₩24,340 | +0.1% | ₩24,252.6 | ₩24,460 | ₩24,315 | 161,735 |
| 2026. 07. 14. | ₩24,315 | -0.98% | ₩24,293.42 | ₩24,375 | ₩24,115 | 179,182 |
| 2026. 07. 13. | ₩24,555 | +0.22% | ₩24,655.38 | ₩24,640 | ₩24,490 | 191,570 |
| 2026. 07. 09. | ₩24,455 | +0.51% | ₩24,396.97 | ₩24,500 | ₩24,260 | 157,291 |
| 2026. 07. 08. | ₩24,330 | -2.19% | ₩24,340.59 | ₩24,680 | ₩24,330 | 183,747 |
| 2026. 07. 07. | ₩24,875 | -0.1% | ₩24,932.74 | ₩24,995 | ₩24,760 | 149,724 |
| 2026. 07. 06. | ₩24,900 | +0.2% | ₩24,786.91 | ₩25,065 | ₩24,830 | 136,131 |
| 2026. 07. 02. | ₩25,185 | +0% | ₩25,200.22 | ₩25,245 | ₩25,095 | 339,089 |
| 2026. 07. 01. | ₩25,185 | +0.86% | ₩25,239.72 | ₩25,290 | ₩25,090 | 358,062 |
| 2026. 06. 30. | ₩24,970 | +1.03% | ₩24,954.94 | ₩24,970 | ₩24,785 | 209,013 |
| 2026. 06. 29. | ₩24,715 | +1.35% | ₩24,578.22 | ₩24,730 | ₩24,500 | 245,415 |
| 2026. 06. 25. | ₩24,830 | +0.47% | ₩24,643.66 | ₩24,895 | ₩24,740 | 215,737 |
| 2026. 06. 24. | ₩24,715 | +0.04% | ₩24,649.62 | ₩24,750 | ₩24,550 | 305,761 |
| 2026. 06. 23. | ₩24,705 | -1.14% | ₩24,961.99 | ₩24,990 | ₩24,650 | 255,099 |
| 2026. 06. 22. | ₩24,990 | +0.91% | ₩25,020.91 | ₩24,990 | ₩24,750 | 314,767 |
| 2026. 06. 18. | ₩24,780 | +0.22% | ₩24,590.88 | ₩24,790 | ₩24,640 | 264,400 |
| 2026. 06. 17. | ₩24,725 | -0.28% | ₩24,669.82 | ₩24,780 | ₩24,645 | 177,545 |
| 2026. 06. 16. | ₩24,795 | +0.45% | ₩24,786.46 | ₩24,885 | ₩24,755 | 261,403 |
| 2026. 06. 15. | ₩24,685 | +1.27% | ₩24,369.42 | ₩24,690 | ₩24,470 | 290,203 |
| 2026. 06. 11. | ₩24,205 | -0.66% | ₩24,097.91 | ₩24,205 | ₩23,900 | 672,903 |
| 2026. 06. 10. | ₩24,365 | +0% | ₩24,417.11 | ₩24,420 | ₩24,230 | 287,536 |
| 2026. 06. 09. | ₩24,365 | -1.12% | ₩24,291.26 | ₩24,585 | ₩24,320 | 411,716 |
| 2026. 06. 08. | ₩24,640 | -2.22% | ₩24,580.98 | ₩24,970 | ₩24,590 | 367,925 |
| 2026. 06. 04. | ₩24,990 | +0.24% | ₩25,061.1 | ₩24,995 | ₩24,860 | 368,308 |
| 2026. 06. 01. | ₩24,805 | +0.22% | ₩24,722.52 | ₩25,015 | ₩24,735 | 556,081 |
| 2026. 05. 28. | ₩24,475 | -0.06% | ₩24,501.31 | ₩24,620 | ₩24,455 | 426,274 |
| 2026. 05. 27. | ₩24,490 | -0.16% | ₩24,473.25 | ₩24,570 | ₩24,425 | 502,584 |
| 2026. 05. 26. | ₩24,530 | -0.12% | ₩24,370.9 | ₩24,702 | ₩24,520 | 414,946 |
| 2026. 05. 22. | ₩24,560 | +1.34% | ₩24,482.82 | ₩24,580 | ₩24,290 | 318,048 |
| 2026. 05. 21. | ₩24,235 | +0.81% | ₩24,256.94 | ₩24,265 | ₩24,030 | 416,587 |
| 2026. 05. 20. | ₩24,040 | -0.39% | ₩24,007.16 | ₩24,105 | ₩23,965 | 315,021 |
| 2026. 05. 19. | ₩24,135 | +0.9% | ₩24,178.83 | ₩24,145 | ₩23,965 | 280,120 |
| 2026. 05. 18. | ₩23,920 | -1.28% | ₩24,079.04 | ₩24,050 | ₩23,910 | 497,757 |
| 2026. 05. 15. | ₩24,230 | +0.48% | ₩24,386.22 | ₩24,365 | ₩24,230 | 451,240 |
| 2026. 05. 14. | ₩24,115 | +0.69% | ₩24,047.65 | ₩24,150 | ₩24,025 | 314,099 |
| 2026. 05. 13. | ₩23,950 | +0.44% | ₩23,900.67 | ₩24,050 | ₩23,875 | 330,110 |
| 2026. 05. 12. | ₩23,845 | +1.15% | ₩23,923.82 | ₩23,845 | ₩23,660 | 614,713 |
| 2026. 05. 11. | ₩23,575 | +0.51% | ₩23,597.01 | ₩23,630 | ₩23,430 | 444,196 |
| 2026. 05. 08. | ₩23,455 | +1.08% | ₩23,381.77 | ₩23,455 | ₩23,170 | 297,265 |
| 2026. 05. 07. | ₩23,205 | +1.02% | ₩23,190.27 | ₩23,205 | ₩23,040 | 342,026 |
| 2026. 05. 06. | ₩22,970 | +0.09% | ₩22,875.5 | ₩23,095 | ₩22,890 | 406,515 |
| 2026. 05. 04. | ₩22,950 | +0.5% | ₩22,899.72 | ₩23,095 | ₩22,950 | 276,381 |
| 2026. 04. 30. | ₩22,835 | -0.26% | ₩22,912.61 | ₩23,065 | ₩22,800 | 581,109 |
| 2026. 04. 29. | ₩22,895 | +0.09% | ₩22,850.72 | ₩22,910 | ₩22,775 | 558,936 |
| 2026. 04. 28. | ₩22,875 | +0.2% | ₩22,883.16 | ₩22,940 | ₩22,845 | 180,833 |
| 2026. 04. 27. | ₩22,830 | -0.11% | ₩22,840.49 | ₩22,905 | ₩22,790 | 299,101 |
| 2026. 04. 24. | ₩22,855 | +0.29% | ₩22,840.18 | ₩22,875 | ₩22,790 | 510,774 |
| 2026. 04. 23. | ₩22,790 | +0.42% | ₩22,877.15 | ₩22,800 | ₩22,695 | 375,869 |
Data: FSC securities product prices (KRX). Close-based, not real-time.