Price chart
Daily historical · account defaults applied
Latest close
₩34,665
Period return
+3,205 (+10.19%)
Volume
148.2K
2026-06-11O ₩34,000 H ₩34,665 L ₩33,935 C ₩34,665MA5 ₩35,460MA20 ₩34,745
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 426020
- ISIN
- KR7426020004
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,394.3
- Listed units
- 10,560,000
- Volume
- 148,157
- Trading value
- ₩5.1B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩34,665 | -0.64% | ₩34,479.33 | ₩34,665 | ₩33,935 | 148,157 |
| 2026. 06. 10. | ₩34,890 | -1.69% | ₩35,104.76 | ₩35,160 | ₩34,690 | 153,956 |
| 2026. 06. 09. | ₩35,490 | +0.11% | ₩35,267.22 | ₩35,845 | ₩35,350 | 148,078 |
| 2026. 06. 08. | ₩35,450 | -3.63% | ₩35,332.29 | ₩36,105 | ₩33,515 | 194,018 |
| 2026. 06. 04. | ₩36,805 | +0.71% | ₩37,028.35 | ₩36,805 | ₩36,465 | 218,888 |
| 2026. 06. 01. | ₩36,205 | +1.24% | ₩35,859.14 | ₩36,345 | ₩35,765 | 376,573 |
| 2026. 05. 28. | ₩34,950 | -0.63% | ₩35,073.88 | ₩35,270 | ₩34,850 | 208,530 |
| 2026. 05. 27. | ₩35,170 | +0.07% | ₩35,115.49 | ₩35,425 | ₩35,075 | 240,054 |
| 2026. 05. 26. | ₩35,145 | +0.24% | ₩34,726.87 | ₩35,415 | ₩35,130 | 188,512 |
| 2026. 05. 22. | ₩35,060 | +1.95% | ₩34,867.77 | ₩35,105 | ₩34,470 | 216,001 |
| 2026. 05. 21. | ₩34,390 | +1.42% | ₩34,294.03 | ₩34,415 | ₩33,915 | 152,747 |
| 2026. 05. 20. | ₩33,910 | -0.06% | ₩33,806.43 | ₩34,065 | ₩33,545 | 211,603 |
| 2026. 05. 19. | ₩33,930 | -0.34% | ₩33,997.35 | ₩34,045 | ₩33,575 | 198,383 |
| 2026. 05. 18. | ₩34,045 | -1.6% | ₩34,364.48 | ₩34,455 | ₩33,780 | 227,636 |
| 2026. 05. 15. | ₩34,600 | -0.32% | ₩35,091.25 | ₩35,085 | ₩34,335 | 249,600 |
| 2026. 05. 14. | ₩34,710 | +0.87% | ₩34,621.81 | ₩34,805 | ₩34,590 | 202,048 |
| 2026. 05. 13. | ₩34,410 | +0.88% | ₩34,223.21 | ₩34,545 | ₩34,100 | 225,126 |
| 2026. 05. 12. | ₩34,110 | +1.01% | ₩34,581.57 | ₩34,425 | ₩33,870 | 294,195 |
| 2026. 05. 11. | ₩33,770 | +1.72% | ₩33,686.4 | ₩33,850 | ₩33,395 | 271,918 |
| 2026. 05. 08. | ₩33,200 | -0.23% | ₩33,024.4 | ₩33,200 | ₩32,770 | 167,650 |
| 2026. 05. 07. | ₩33,275 | +0.83% | ₩33,310.48 | ₩33,275 | ₩32,975 | 258,521 |
| 2026. 05. 06. | ₩33,000 | +0.11% | ₩32,719.59 | ₩33,130 | ₩32,900 | 284,732 |
| 2026. 05. 04. | ₩32,965 | +3.18% | ₩32,339.95 | ₩33,040 | ₩32,330 | 325,779 |
| 2026. 04. 30. | ₩31,950 | +0.85% | ₩31,797.1 | ₩32,275 | ₩31,850 | 191,012 |
| 2026. 04. 29. | ₩31,680 | -0.6% | ₩31,451.01 | ₩31,880 | ₩31,450 | 231,020 |
| 2026. 04. 28. | ₩31,870 | -0.34% | ₩31,907.07 | ₩32,035 | ₩31,795 | 204,980 |
| 2026. 04. 27. | ₩31,980 | +0.19% | ₩31,883.29 | ₩32,175 | ₩31,920 | 217,137 |
| 2026. 04. 24. | ₩31,920 | +1.46% | ₩31,699.02 | ₩31,950 | ₩31,640 | 241,551 |
| 2026. 04. 23. | ₩31,460 | +0.67% | ₩31,563.74 | ₩31,495 | ₩31,300 | 147,070 |
Data: FSC securities product prices (KRX). Close-based, not real-time.