Price chart
Daily historical · account defaults applied
Latest close
₩17,690
Period return
+555 (+3.24%)
Volume
172.9K
2026-07-29O ₩18,020 H ₩18,140 L ₩17,455 C ₩17,690MA5 ₩18,627MA20 ₩19,827
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 409820
- ISIN
- KR7409820008
- Type
- ETF
- Underlying index
- NASDAQ 100
- Underlying index close
- 27,192.31
- Listed units
- 12,950,000
- Volume
- 172,903
- Trading value
- ₩3.06B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩17,690 | -0.62% | ₩17,798.79 | ₩18,140 | ₩17,455 | 172,903 |
| 2026. 07. 28. | ₩17,800 | -5.52% | ₩18,166.04 | ₩18,180 | ₩17,715 | 273,746 |
| 2026. 07. 27. | ₩18,840 | +1.18% | ₩18,284.26 | ₩18,875 | ₩18,615 | 122,172 |
| 2026. 07. 23. | ₩19,420 | +0.18% | ₩19,477.19 | ₩19,630 | ₩19,300 | 150,889 |
| 2026. 07. 22. | ₩19,385 | -0.21% | ₩19,699.33 | ₩19,690 | ₩19,375 | 83,383 |
| 2026. 07. 21. | ₩19,425 | +2.21% | ₩18,957.48 | ₩19,425 | ₩18,885 | 108,533 |
| 2026. 07. 20. | ₩19,005 | -5.45% | ₩18,942.14 | ₩19,235 | ₩18,930 | 158,598 |
| 2026. 07. 15. | ₩20,670 | +2.78% | ₩20,336.36 | ₩20,680 | ₩20,355 | 138,352 |
| 2026. 07. 14. | ₩20,110 | +0.12% | ₩19,894.61 | ₩20,125 | ₩19,665 | 153,499 |
| 2026. 07. 13. | ₩20,085 | -1.28% | ₩20,687.69 | ₩20,660 | ₩19,985 | 231,103 |
| 2026. 07. 09. | ₩20,110 | +2.13% | ₩19,901.1 | ₩20,110 | ₩19,780 | 134,915 |
| 2026. 07. 08. | ₩19,690 | -2.26% | ₩19,796.43 | ₩20,005 | ₩19,650 | 157,726 |
| 2026. 07. 07. | ₩20,145 | -1.03% | ₩20,542.6 | ₩20,465 | ₩20,005 | 151,899 |
| 2026. 07. 06. | ₩20,355 | -0.59% | ₩20,026.08 | ₩20,610 | ₩20,150 | 105,238 |
| 2026. 07. 02. | ₩20,545 | -3% | ₩20,721.64 | ₩20,920 | ₩20,520 | 164,779 |
| 2026. 07. 01. | ₩21,180 | +1.78% | ₩21,386.85 | ₩21,390 | ₩21,135 | 277,042 |
| 2026. 06. 30. | ₩20,810 | +3.2% | ₩20,687.44 | ₩20,900 | ₩20,505 | 168,198 |
| 2026. 06. 29. | ₩20,165 | +1.87% | ₩19,770.34 | ₩20,175 | ₩19,740 | 135,946 |
| 2026. 06. 25. | ₩20,740 | +1.84% | ₩19,939.51 | ₩20,760 | ₩20,495 | 138,096 |
| 2026. 06. 24. | ₩20,365 | -1.38% | ₩20,113.9 | ₩20,470 | ₩20,105 | 138,039 |
| 2026. 06. 23. | ₩20,650 | -4.68% | ₩21,561.3 | ₩21,520 | ₩20,650 | 235,315 |
| 2026. 06. 22. | ₩21,665 | +1.48% | ₩21,648.09 | ₩21,665 | ₩21,135 | 179,814 |
| 2026. 06. 18. | ₩21,175 | -0.77% | ₩20,626.99 | ₩21,245 | ₩21,025 | 263,127 |
| 2026. 06. 17. | ₩21,340 | -2.31% | ₩21,055.78 | ₩21,395 | ₩21,075 | 189,139 |
| 2026. 06. 16. | ₩21,845 | +1.94% | ₩21,891.71 | ₩21,855 | ₩21,715 | 253,162 |
| 2026. 06. 15. | ₩21,430 | +5.72% | ₩20,611.85 | ₩21,430 | ₩20,700 | 402,886 |
| 2026. 06. 11. | ₩19,385 | -1.72% | ₩19,080.98 | ₩19,445 | ₩18,815 | 296,350 |
| 2026. 06. 10. | ₩19,725 | -4.25% | ₩19,886.76 | ₩19,995 | ₩19,520 | 223,710 |
| 2026. 06. 09. | ₩20,600 | +3.41% | ₩20,350.42 | ₩20,635 | ₩20,135 | 183,543 |
| 2026. 06. 08. | ₩19,920 | -6.85% | ₩19,728.8 | ₩20,155 | ₩19,700 | 401,741 |
| 2026. 06. 04. | ₩21,885 | +0% | ₩22,088.31 | ₩21,925 | ₩21,685 | 137,371 |
| 2026. 06. 01. | ₩21,975 | +1.5% | ₩21,752.98 | ₩22,010 | ₩21,800 | 175,254 |
| 2026. 05. 28. | ₩21,055 | -1.13% | ₩21,248.05 | ₩21,285 | ₩20,830 | 234,123 |
| 2026. 05. 27. | ₩21,295 | +1.77% | ₩21,293.18 | ₩21,400 | ₩21,250 | 203,662 |
| 2026. 05. 26. | ₩20,925 | +1.82% | ₩20,562.79 | ₩21,005 | ₩20,840 | 164,724 |
| 2026. 05. 22. | ₩20,550 | +1.31% | ₩20,390.57 | ₩20,605 | ₩20,465 | 148,250 |
| 2026. 05. 21. | ₩20,285 | +2.48% | ₩20,319.59 | ₩20,345 | ₩19,975 | 166,929 |
| 2026. 05. 20. | ₩19,795 | +0.38% | ₩19,663.77 | ₩19,795 | ₩19,490 | 140,839 |
| 2026. 05. 19. | ₩19,720 | +0.1% | ₩19,911.45 | ₩20,010 | ₩19,605 | 164,882 |
| 2026. 05. 18. | ₩19,700 | -2.09% | ₩20,099.7 | ₩19,950 | ₩19,610 | 268,593 |
| 2026. 05. 15. | ₩20,120 | -2.59% | ₩20,746.07 | ₩20,780 | ₩20,045 | 383,829 |
| 2026. 05. 14. | ₩20,655 | +2% | ₩20,451.59 | ₩20,720 | ₩20,490 | 193,673 |
| 2026. 05. 13. | ₩20,250 | +0.52% | ₩20,036.06 | ₩20,290 | ₩19,885 | 243,091 |
| 2026. 05. 12. | ₩20,145 | -0.57% | ₩20,396.62 | ₩20,345 | ₩20,110 | 293,064 |
| 2026. 05. 11. | ₩20,260 | +3.61% | ₩20,277.75 | ₩20,330 | ₩20,125 | 242,132 |
| 2026. 05. 08. | ₩19,555 | +0.8% | ₩19,362.01 | ₩19,555 | ₩19,340 | 156,982 |
| 2026. 05. 07. | ₩19,400 | +2.78% | ₩19,417.52 | ₩19,400 | ₩19,215 | 188,870 |
| 2026. 05. 06. | ₩18,875 | +3% | ₩18,633.27 | ₩18,920 | ₩18,755 | 224,692 |
| 2026. 05. 04. | ₩18,325 | +5.23% | ₩18,230.11 | ₩18,350 | ₩18,075 | 223,196 |
| 2026. 04. 30. | ₩17,415 | -0.66% | ₩17,553.15 | ₩17,905 | ₩17,345 | 243,750 |
| 2026. 04. 29. | ₩17,530 | -0.34% | ₩17,357.31 | ₩17,550 | ₩17,370 | 135,929 |
| 2026. 04. 28. | ₩17,590 | -0.54% | ₩17,721.73 | ₩17,800 | ₩17,585 | 133,279 |
| 2026. 04. 27. | ₩17,685 | +2.52% | ₩17,723.41 | ₩17,825 | ₩17,585 | 267,013 |
| 2026. 04. 24. | ₩17,250 | +0.67% | ₩17,056.54 | ₩17,290 | ₩17,180 | 169,038 |
| 2026. 04. 23. | ₩17,135 | +1.24% | ₩17,263.54 | ₩17,250 | ₩16,930 | 260,841 |
Data: FSC securities product prices (KRX). Close-based, not real-time.