Price chart
Daily historical · account defaults applied
Latest close
₩14,625
Period return
+1,980 (+15.66%)
Volume
924.2K
2026-07-29O ₩15,095 H ₩15,095 L ₩14,055 C ₩14,625MA5 ₩15,585MA20 ₩17,707
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 414780
- ISIN
- KR7414780007
- Type
- ETF
- Underlying index
- STAR 50 Index(Price Return)
- Underlying index close
- 1,678.74
- Listed units
- 15,700,000
- Volume
- 924,177
- Trading value
- ₩13.34B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩14,625 | -2.5% | ₩14,926.92 | ₩15,095 | ₩14,055 | 924,177 |
| 2026. 07. 28. | ₩15,000 | -5.03% | ₩16,125.08 | ₩16,220 | ₩14,950 | 297,060 |
| 2026. 07. 27. | ₩15,795 | -0.75% | ₩16,007.72 | ₩16,145 | ₩15,250 | 330,575 |
| 2026. 07. 23. | ₩15,935 | -3.83% | ₩16,637.52 | ₩16,745 | ₩15,730 | 422,101 |
| 2026. 07. 22. | ₩16,570 | -0.21% | ₩17,169.31 | ₩17,335 | ₩16,395 | 1,436,558 |
| 2026. 07. 21. | ₩16,605 | +11.44% | ₩15,451.42 | ₩16,685 | ₩14,860 | 510,784 |
| 2026. 07. 20. | ₩14,900 | -9.7% | ₩15,458.96 | ₩15,945 | ₩14,800 | 545,039 |
| 2026. 07. 15. | ₩17,365 | -2.88% | ₩18,212.04 | ₩18,370 | ₩17,235 | 345,642 |
| 2026. 07. 14. | ₩17,880 | -0.67% | ₩18,144.49 | ₩18,220 | ₩17,000 | 312,182 |
| 2026. 07. 13. | ₩18,000 | -6.88% | ₩18,912.87 | ₩19,330 | ₩18,000 | 530,539 |
| 2026. 07. 09. | ₩19,705 | +6.69% | ₩18,469.44 | ₩19,705 | ₩18,150 | 421,646 |
| 2026. 07. 08. | ₩18,470 | +0.38% | ₩18,233.02 | ₩18,860 | ₩17,895 | 273,033 |
| 2026. 07. 07. | ₩18,400 | -0.46% | ₩18,552.34 | ₩18,900 | ₩18,015 | 267,340 |
| 2026. 07. 06. | ₩18,485 | -0.16% | ₩18,409.64 | ₩18,765 | ₩17,705 | 230,462 |
| 2026. 07. 02. | ₩18,835 | -6.2% | ₩20,432.98 | ₩20,160 | ₩18,797 | 541,707 |
| 2026. 07. 01. | ₩20,080 | -2.24% | ₩20,896.36 | ₩21,200 | ₩19,980 | 574,536 |
| 2026. 06. 30. | ₩20,540 | +5.14% | ₩20,070.58 | ₩20,595 | ₩19,600 | 406,483 |
| 2026. 06. 29. | ₩19,535 | +4.63% | ₩19,120.84 | ₩19,650 | ₩18,650 | 438,085 |
| 2026. 06. 25. | ₩19,040 | +3.62% | ₩18,651.44 | ₩19,185 | ₩18,400 | 591,529 |
| 2026. 06. 24. | ₩18,375 | +5.15% | ₩17,963.36 | ₩18,375 | ₩17,355 | 918,047 |
| 2026. 06. 23. | ₩17,475 | -2.27% | ₩18,295.03 | ₩18,240 | ₩17,450 | 492,705 |
| 2026. 06. 22. | ₩17,880 | +2.23% | ₩17,932.84 | ₩18,245 | ₩17,380 | 627,423 |
| 2026. 06. 18. | ₩17,630 | +6.56% | ₩17,193.03 | ₩17,705 | ₩16,585 | 969,098 |
| 2026. 06. 17. | ₩16,545 | +3.28% | ₩16,285.93 | ₩16,700 | ₩15,750 | 466,174 |
| 2026. 06. 16. | ₩16,020 | +1.52% | ₩16,166.52 | ₩16,185 | ₩15,755 | 738,890 |
| 2026. 06. 15. | ₩15,780 | +3.07% | ₩15,377.68 | ₩15,780 | ₩15,210 | 1,110,098 |
| 2026. 06. 11. | ₩15,120 | +0.1% | ₩15,416.23 | ₩15,420 | ₩14,930 | 646,913 |
| 2026. 06. 10. | ₩15,105 | -0.07% | ₩15,472.51 | ₩15,790 | ₩14,975 | 460,512 |
| 2026. 06. 09. | ₩15,115 | +1.37% | ₩14,742.11 | ₩15,125 | ₩14,620 | 952,623 |
| 2026. 06. 08. | ₩14,910 | -4.55% | ₩15,601.94 | ₩15,210 | ₩14,580 | 522,218 |
| 2026. 06. 04. | ₩16,000 | +2.99% | ₩16,118.63 | ₩16,235 | ₩15,680 | 355,961 |
| 2026. 06. 01. | ₩15,220 | -4.52% | ₩16,095.78 | ₩16,090 | ₩15,160 | 821,824 |
| 2026. 05. 28. | ₩16,745 | +0.33% | ₩16,634.01 | ₩16,850 | ₩16,300 | 440,500 |
| 2026. 05. 27. | ₩16,690 | -0.98% | ₩17,094.46 | ₩17,445 | ₩16,390 | 1,014,835 |
| 2026. 05. 26. | ₩16,855 | +2.77% | ₩17,358.74 | ₩17,465 | ₩16,605 | 1,411,158 |
| 2026. 05. 22. | ₩16,400 | +0.71% | ₩16,280.7 | ₩16,400 | ₩15,820 | 1,862,647 |
| 2026. 05. 21. | ₩16,285 | -1.78% | ₩16,756.8 | ₩17,140 | ₩16,285 | 2,992,132 |
| 2026. 05. 20. | ₩16,580 | +3.59% | ₩16,229.07 | ₩16,705 | ₩15,995 | 1,324,931 |
| 2026. 05. 19. | ₩16,005 | +3.86% | ₩15,670.75 | ₩16,005 | ₩15,135 | 227,311 |
| 2026. 05. 18. | ₩15,410 | +1.12% | ₩15,450.98 | ₩15,870 | ₩15,050 | 312,376 |
| 2026. 05. 15. | ₩15,240 | -4.18% | ₩15,730.48 | ₩16,100 | ₩15,115 | 607,205 |
| 2026. 05. 14. | ₩15,905 | -0.31% | ₩16,074.68 | ₩16,280 | ₩15,577 | 431,942 |
| 2026. 05. 13. | ₩15,955 | +3.37% | ₩15,634.64 | ₩15,955 | ₩14,905 | 290,151 |
| 2026. 05. 12. | ₩15,435 | +0.75% | ₩15,557.41 | ₩15,685 | ₩15,145 | 403,320 |
| 2026. 05. 11. | ₩15,320 | +4.97% | ₩14,684.63 | ₩15,400 | ₩14,580 | 675,029 |
| 2026. 05. 08. | ₩14,595 | -0.85% | ₩15,008.34 | ₩14,800 | ₩14,375 | 146,153 |
| 2026. 05. 07. | ₩14,720 | +0.86% | ₩14,624.99 | ₩14,855 | ₩14,445 | 224,257 |
| 2026. 05. 06. | ₩14,595 | +4.36% | ₩13,853.78 | ₩15,045 | ₩13,895 | 327,517 |
| 2026. 05. 04. | ₩13,985 | -0.14% | ₩13,897.73 | ₩14,420 | ₩13,935 | 190,347 |
| 2026. 04. 30. | ₩14,005 | +5.66% | ₩13,382.02 | ₩14,005 | ₩13,260 | 130,557 |
| 2026. 04. 29. | ₩13,255 | +0.95% | ₩13,311.76 | ₩13,255 | ₩12,885 | 150,139 |
| 2026. 04. 28. | ₩13,130 | -1.24% | ₩13,440.92 | ₩13,495 | ₩13,110 | 111,372 |
| 2026. 04. 27. | ₩13,295 | +2.47% | ₩12,950.69 | ₩13,365 | ₩12,860 | 125,635 |
| 2026. 04. 24. | ₩12,975 | +2.61% | ₩12,858.5 | ₩13,080 | ₩12,575 | 122,059 |
| 2026. 04. 23. | ₩12,645 | -1.4% | ₩13,004.97 | ₩13,095 | ₩12,585 | 83,432 |
Data: FSC securities product prices (KRX). Close-based, not real-time.