Price chart
Daily historical · account defaults applied
Latest close
₩64,350
Period return
+10,210 (+18.86%)
Volume
1.1K
2026-06-11O ₩62,775 H ₩64,835 L ₩61,640 C ₩64,350MA5 ₩65,950MA20 ₩64,989
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 403790
- ISIN
- KR7403790009
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 7,763.95
- Listed units
- 3,075,000
- Volume
- 1,133
- Trading value
- ₩72.08M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩64,350 | +0.5% | ₩64,574.95 | ₩64,835 | ₩61,640 | 1,133 |
| 2026. 06. 10. | ₩64,030 | -4.82% | ₩64,398.75 | ₩66,055 | ₩62,825 | 1,190 |
| 2026. 06. 09. | ₩67,270 | +7.71% | ₩67,490.72 | ₩67,395 | ₩63,735 | 3,580 |
| 2026. 06. 08. | ₩62,455 | -7.95% | ₩62,423.14 | ₩65,210 | ₩61,405 | 3,786 |
| 2026. 06. 04. | ₩71,645 | -1.59% | ₩71,766.75 | ₩72,620 | ₩70,990 | 3,231 |
| 2026. 06. 01. | ₩72,310 | +3.77% | ₩72,719.54 | ₩73,325 | ₩70,515 | 57,137 |
| 2026. 05. 28. | ₩67,420 | -0.93% | ₩67,733.05 | ₩68,270 | ₩65,035 | 2,716 |
| 2026. 05. 27. | ₩68,055 | +2.16% | ₩68,109.99 | ₩70,200 | ₩68,055 | 47,581 |
| 2026. 05. 26. | ₩66,615 | +2.79% | ₩66,589.33 | ₩67,525 | ₩66,210 | 5,878 |
| 2026. 05. 22. | ₩64,805 | +0.15% | ₩65,071.65 | ₩65,420 | ₩64,555 | 4,974 |
| 2026. 05. 21. | ₩64,710 | +7.59% | ₩64,885.87 | ₩64,755 | ₩62,495 | 17,372 |
| 2026. 05. 20. | ₩60,145 | -0.66% | ₩60,038.59 | ₩60,885 | ₩58,870 | 33,985 |
| 2026. 05. 19. | ₩60,545 | -3.18% | ₩60,547.95 | ₩61,865 | ₩59,445 | 8,186 |
| 2026. 05. 18. | ₩62,535 | +0.5% | ₩62,437.76 | ₩63,260 | ₩59,560 | 3,464 |
| 2026. 05. 15. | ₩62,225 | -5.25% | ₩62,234.58 | ₩66,505 | ₩61,345 | 68,577 |
| 2026. 05. 14. | ₩65,675 | +1.05% | ₩66,051.11 | ₩66,060 | ₩64,630 | 80,225 |
| 2026. 05. 13. | ₩64,995 | +2.39% | ₩64,760.48 | ₩64,995 | ₩61,295 | 38,310 |
| 2026. 05. 12. | ₩63,480 | -1.71% | ₩63,170.5 | ₩66,050 | ₩61,815 | 5,970 |
| 2026. 05. 11. | ₩64,585 | +4.3% | ₩64,604.01 | ₩65,180 | ₩63,835 | 20,202 |
| 2026. 05. 08. | ₩61,920 | +0.44% | ₩61,970.81 | ₩62,090 | ₩60,465 | 2,184 |
| 2026. 05. 07. | ₩61,650 | +1.35% | ₩61,878.35 | ₩62,115 | ₩60,035 | 5,253 |
| 2026. 05. 06. | ₩60,830 | +6.58% | ₩60,857.4 | ₩61,090 | ₩59,980 | 16,158 |
| 2026. 05. 04. | ₩57,075 | +4.38% | ₩57,240.52 | ₩57,090 | ₩55,630 | 12,056 |
| 2026. 04. 30. | ₩54,680 | -1.12% | ₩54,637.02 | ₩56,000 | ₩54,680 | 1,666 |
| 2026. 04. 29. | ₩55,300 | +0.57% | ₩55,475.55 | ₩55,480 | ₩54,665 | 1,087 |
| 2026. 04. 28. | ₩54,985 | +0.83% | ₩55,071.53 | ₩55,600 | ₩54,820 | 2,010 |
| 2026. 04. 27. | ₩54,535 | +1.47% | ₩54,811.12 | ₩55,070 | ₩54,100 | 8,227 |
| 2026. 04. 24. | ₩53,745 | -0.73% | ₩53,800 | ₩53,930 | ₩53,175 | 14,463 |
| 2026. 04. 23. | ₩54,140 | +1.53% | ₩53,955.27 | ₩54,545 | ₩52,545 | 17,739 |
Data: FSC securities product prices (KRX). Close-based, not real-time.