Price chart
Daily historical · account defaults applied
Latest close
₩32,060
Period return
+600 (+1.91%)
Volume
115.8K
2026-07-29O ₩32,910 H ₩32,960 L ₩31,620 C ₩32,060MA5 ₩33,111MA20 ₩34,933
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
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
- 7,316.15
- Listed units
- 12,000,000
- Volume
- 115,803
- Trading value
- ₩3.72B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩32,060 | -1.19% | ₩32,116.63 | ₩32,960 | ₩31,620 | 115,803 |
| 2026. 07. 28. | ₩32,445 | -3.21% | ₩32,739.38 | ₩33,000 | ₩32,435 | 121,552 |
| 2026. 07. 27. | ₩33,520 | +0.8% | ₩33,058.46 | ₩33,590 | ₩33,065 | 94,856 |
| 2026. 07. 23. | ₩33,685 | -0.47% | ₩33,756.46 | ₩34,080 | ₩33,600 | 76,914 |
| 2026. 07. 22. | ₩33,845 | +0.88% | ₩34,078.38 | ₩34,570 | ₩33,815 | 98,226 |
| 2026. 07. 21. | ₩33,550 | +0.22% | ₩33,297.58 | ₩33,550 | ₩33,125 | 134,236 |
| 2026. 07. 20. | ₩33,475 | -2.6% | ₩33,423.24 | ₩33,935 | ₩33,400 | 105,977 |
| 2026. 07. 15. | ₩34,930 | +0.65% | ₩34,692.12 | ₩35,285 | ₩34,725 | 145,423 |
| 2026. 07. 14. | ₩34,705 | -1.28% | ₩34,508.38 | ₩34,925 | ₩34,205 | 144,291 |
| 2026. 07. 13. | ₩35,155 | -0.18% | ₩35,350.73 | ₩35,690 | ₩35,100 | 106,419 |
| 2026. 07. 09. | ₩35,000 | +1.08% | ₩34,878.52 | ₩35,065 | ₩34,635 | 109,040 |
| 2026. 07. 08. | ₩34,625 | -2.51% | ₩34,633.48 | ₩35,215 | ₩34,625 | 182,868 |
| 2026. 07. 07. | ₩35,515 | -0.7% | ₩35,818.63 | ₩35,900 | ₩35,270 | 134,861 |
| 2026. 07. 06. | ₩35,765 | +0.39% | ₩35,477.97 | ₩36,150 | ₩35,680 | 176,821 |
| 2026. 07. 02. | ₩36,530 | -2.08% | ₩36,715.11 | ₩37,045 | ₩36,365 | 147,037 |
| 2026. 07. 01. | ₩37,305 | +1% | ₩37,491.39 | ₩37,535 | ₩37,215 | 176,517 |
| 2026. 06. 30. | ₩36,935 | +1.4% | ₩36,723.88 | ₩37,050 | ₩36,435 | 108,873 |
| 2026. 06. 29. | ₩36,425 | +0.86% | ₩35,917.68 | ₩36,425 | ₩35,750 | 121,021 |
| 2026. 06. 25. | ₩36,705 | +0.59% | ₩36,059.4 | ₩36,995 | ₩36,435 | 147,625 |
| 2026. 06. 24. | ₩36,490 | +0.03% | ₩36,176.44 | ₩36,600 | ₩36,115 | 164,913 |
| 2026. 06. 23. | ₩36,480 | -2.12% | ₩37,312.83 | ₩37,400 | ₩36,450 | 178,770 |
| 2026. 06. 22. | ₩37,270 | +0.46% | ₩37,264.69 | ₩37,300 | ₩36,740 | 167,497 |
| 2026. 06. 18. | ₩36,650 | +0.88% | ₩36,294.55 | ₩36,925 | ₩36,340 | 239,491 |
| 2026. 06. 17. | ₩36,330 | -0.71% | ₩36,029.21 | ₩36,330 | ₩35,855 | 176,541 |
| 2026. 06. 16. | ₩36,590 | +0.62% | ₩36,570.26 | ₩36,840 | ₩36,470 | 154,895 |
| 2026. 06. 15. | ₩36,365 | +2.62% | ₩35,524.76 | ₩36,365 | ₩35,750 | 165,929 |
| 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.