Price chart
Daily historical · account defaults applied
Latest close
₩14,490
Period return
+1,020 (+7.57%)
Volume
154.2K
2026-07-13O ₩14,385 H ₩14,745 L ₩14,130 C ₩14,490MA5 ₩14,711MA20 ₩14,466
6M · 46 barsKRX · KRW2026-04-23 → 2026-07-13
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 429000
- ISIN
- KR7429000003
- Type
- ETF
- Underlying index
- S&P 500 Dividend Aristocrats 지수 (Price Return)
- Underlying index close
- 2,023.92
- Listed units
- 12,600,000
- Volume
- 154,234
- Trading value
- ₩2.23B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 13. | ₩14,490 | +0.73% | ₩14,453.09 | ₩14,745 | ₩14,130 | 154,234 |
| 2026. 07. 09. | ₩14,505 | -0.82% | ₩14,433.29 | ₩14,510 | ₩14,365 | 125,032 |
| 2026. 07. 08. | ₩14,625 | -1.88% | ₩14,589.23 | ₩14,870 | ₩14,590 | 152,129 |
| 2026. 07. 07. | ₩14,905 | -0.83% | ₩14,828.42 | ₩15,150 | ₩14,850 | 163,270 |
| 2026. 07. 06. | ₩15,030 | -0.13% | ₩14,954.97 | ₩15,545 | ₩14,970 | 150,416 |
| 2026. 07. 02. | ₩14,940 | +0.84% | ₩14,912.97 | ₩14,990 | ₩14,820 | 131,254 |
| 2026. 07. 01. | ₩14,815 | +0.03% | ₩14,794.68 | ₩15,235 | ₩14,670 | 138,557 |
| 2026. 06. 30. | ₩14,810 | +0.07% | ₩14,794.49 | ₩15,300 | ₩14,740 | 152,423 |
| 2026. 06. 29. | ₩14,800 | +2.35% | ₩14,767.11 | ₩14,975 | ₩14,490 | 91,732 |
| 2026. 06. 25. | ₩14,510 | +1.5% | ₩14,496.76 | ₩14,580 | ₩14,385 | 102,635 |
| 2026. 06. 24. | ₩14,295 | +0.63% | ₩14,344.03 | ₩14,565 | ₩14,240 | 95,132 |
| 2026. 06. 23. | ₩14,205 | -0.25% | ₩14,223.3 | ₩14,500 | ₩14,132 | 92,680 |
| 2026. 06. 22. | ₩14,240 | +1.06% | ₩14,236.4 | ₩14,250 | ₩14,090 | 107,123 |
| 2026. 06. 18. | ₩14,160 | -0.77% | ₩14,149.66 | ₩14,240 | ₩14,095 | 145,923 |
| 2026. 06. 17. | ₩14,270 | +0.21% | ₩14,256.4 | ₩14,425 | ₩14,200 | 89,093 |
| 2026. 06. 16. | ₩14,240 | -0.52% | ₩14,181.66 | ₩14,685 | ₩14,185 | 130,620 |
| 2026. 06. 15. | ₩14,315 | +1.02% | ₩14,201.59 | ₩14,335 | ₩14,175 | 126,901 |
| 2026. 06. 11. | ₩14,170 | +0.07% | ₩14,169.38 | ₩14,225 | ₩14,040 | 112,135 |
| 2026. 06. 10. | ₩14,160 | +2.35% | ₩14,184.62 | ₩14,235 | ₩14,060 | 62,466 |
| 2026. 06. 09. | ₩13,835 | -1.64% | ₩13,824.92 | ₩14,065 | ₩13,805 | 115,598 |
| 2026. 06. 08. | ₩14,065 | -0.07% | ₩14,132.79 | ₩14,295 | ₩14,065 | 114,367 |
| 2026. 06. 04. | ₩13,825 | +1.36% | ₩13,846.29 | ₩13,865 | ₩13,785 | 100,767 |
| 2026. 06. 01. | ₩13,630 | -0.66% | ₩13,629.04 | ₩13,760 | ₩13,605 | 136,915 |
| 2026. 05. 28. | ₩13,710 | +0.22% | ₩13,692.28 | ₩13,760 | ₩13,675 | 131,329 |
| 2026. 05. 27. | ₩13,700 | -0.4% | ₩13,636.94 | ₩13,730 | ₩13,640 | 142,766 |
| 2026. 05. 26. | ₩13,755 | +0.07% | ₩13,717.54 | ₩14,160 | ₩13,755 | 102,010 |
| 2026. 05. 22. | ₩13,745 | +1.18% | ₩13,768.97 | ₩13,770 | ₩13,550 | 112,579 |
| 2026. 05. 21. | ₩13,585 | -0.07% | ₩13,590.43 | ₩13,595 | ₩13,440 | 85,348 |
| 2026. 05. 20. | ₩13,595 | +0.18% | ₩13,568.54 | ₩13,610 | ₩13,505 | 93,805 |
| 2026. 05. 19. | ₩13,570 | +2.57% | ₩13,617.58 | ₩13,570 | ₩13,430 | 91,901 |
| 2026. 05. 18. | ₩13,230 | -1.42% | ₩13,389.62 | ₩13,490 | ₩13,230 | 94,426 |
| 2026. 05. 15. | ₩13,420 | +0.45% | ₩13,493.95 | ₩13,460 | ₩13,360 | 120,763 |
| 2026. 05. 14. | ₩13,360 | -0.45% | ₩13,376.32 | ₩13,420 | ₩13,325 | 119,381 |
| 2026. 05. 13. | ₩13,420 | +0.56% | ₩13,449.26 | ₩13,480 | ₩13,400 | 95,105 |
| 2026. 05. 12. | ₩13,345 | +0.57% | ₩13,420.12 | ₩13,350 | ₩13,235 | 196,731 |
| 2026. 05. 11. | ₩13,270 | -0.64% | ₩13,334.05 | ₩13,300 | ₩13,175 | 216,358 |
| 2026. 05. 08. | ₩13,355 | +0.75% | ₩13,379.96 | ₩13,355 | ₩13,215 | 113,307 |
| 2026. 05. 07. | ₩13,255 | +0.45% | ₩13,263.76 | ₩13,255 | ₩13,175 | 171,091 |
| 2026. 05. 06. | ₩13,195 | -1.31% | ₩13,195.45 | ₩13,325 | ₩13,170 | 160,432 |
| 2026. 05. 04. | ₩13,370 | -0.22% | ₩13,326.42 | ₩13,430 | ₩13,370 | 104,602 |
| 2026. 04. 30. | ₩13,400 | -1% | ₩13,458.31 | ₩13,460 | ₩13,355 | 121,715 |
| 2026. 04. 29. | ₩13,535 | +0.3% | ₩13,525.56 | ₩13,535 | ₩13,495 | 84,507 |
| 2026. 04. 28. | ₩13,515 | +0.3% | ₩13,465.7 | ₩13,540 | ₩13,500 | 76,869 |
| 2026. 04. 27. | ₩13,475 | -1.35% | ₩13,477.88 | ₩13,660 | ₩13,445 | 160,576 |
| 2026. 04. 24. | ₩13,660 | +1.41% | ₩13,693.74 | ₩13,680 | ₩13,460 | 97,023 |
| 2026. 04. 23. | ₩13,470 | -0.92% | ₩13,533.45 | ₩13,560 | ₩13,345 | 79,250 |
Data: FSC securities product prices (KRX). Close-based, not real-time.