Price chart
Daily historical · account defaults applied
Latest close
₩22,255
Period return
+435 (+1.99%)
Volume
60.0K
2026-07-29O ₩22,475 H ₩22,535 L ₩22,135 C ₩22,255MA5 ₩22,623MA20 ₩23,300
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 433330
- ISIN
- KR7433330008
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,316.15
- Listed units
- 12,700,000
- Volume
- 59,977
- Trading value
- ₩1.34B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩22,255 | -0.6% | ₩22,256.69 | ₩22,535 | ₩22,135 | 59,977 |
| 2026. 07. 28. | ₩22,390 | -1.58% | ₩22,463.12 | ₩22,595 | ₩22,365 | 76,572 |
| 2026. 07. 27. | ₩22,750 | +1.18% | ₩22,551.03 | ₩22,755 | ₩22,560 | 33,232 |
| 2026. 07. 23. | ₩22,755 | -0.91% | ₩22,786.01 | ₩22,950 | ₩22,730 | 34,605 |
| 2026. 07. 22. | ₩22,965 | +0.59% | ₩23,023.01 | ₩23,050 | ₩22,965 | 23,641 |
| 2026. 07. 21. | ₩22,830 | +0.04% | ₩22,720.56 | ₩22,875 | ₩22,745 | 40,593 |
| 2026. 07. 20. | ₩22,820 | -1.76% | ₩22,840.52 | ₩23,070 | ₩22,820 | 98,989 |
| 2026. 07. 15. | ₩23,285 | +0.09% | ₩23,199.44 | ₩23,395 | ₩23,270 | 38,193 |
| 2026. 07. 14. | ₩23,265 | -0.98% | ₩23,242.92 | ₩23,320 | ₩23,080 | 51,762 |
| 2026. 07. 13. | ₩23,495 | +0.32% | ₩23,589.81 | ₩23,580 | ₩23,420 | 34,270 |
| 2026. 07. 09. | ₩23,400 | +0.52% | ₩23,341.62 | ₩23,435 | ₩23,220 | 166,687 |
| 2026. 07. 08. | ₩23,280 | -2.12% | ₩23,290.09 | ₩23,605 | ₩23,280 | 66,013 |
| 2026. 07. 07. | ₩23,785 | -0.04% | ₩23,858.21 | ₩23,905 | ₩23,690 | 65,375 |
| 2026. 07. 06. | ₩23,795 | +0.13% | ₩23,714.74 | ₩23,970 | ₩23,755 | 135,436 |
| 2026. 07. 02. | ₩24,070 | -0.02% | ₩24,112.63 | ₩24,135 | ₩24,005 | 88,107 |
| 2026. 07. 01. | ₩24,075 | +0.84% | ₩24,140.86 | ₩24,175 | ₩23,990 | 243,599 |
| 2026. 06. 30. | ₩23,875 | +1.06% | ₩23,867.02 | ₩23,880 | ₩23,720 | 94,047 |
| 2026. 06. 29. | ₩23,625 | +1.59% | ₩23,517.59 | ₩23,645 | ₩23,430 | 103,528 |
| 2026. 06. 25. | ₩23,700 | +0.47% | ₩23,527.01 | ₩23,755 | ₩23,630 | 74,464 |
| 2026. 06. 24. | ₩23,590 | +0.06% | ₩23,535.47 | ₩23,625 | ₩23,450 | 123,330 |
| 2026. 06. 23. | ₩23,575 | -1.15% | ₩23,835.6 | ₩23,855 | ₩23,540 | 147,226 |
| 2026. 06. 22. | ₩23,850 | +0.93% | ₩23,890 | ₩23,850 | ₩23,630 | 89,913 |
| 2026. 06. 18. | ₩23,650 | +0.21% | ₩23,484.69 | ₩23,655 | ₩23,530 | 64,756 |
| 2026. 06. 17. | ₩23,600 | -0.27% | ₩23,559.51 | ₩23,655 | ₩23,540 | 72,909 |
| 2026. 06. 16. | ₩23,665 | +0.42% | ₩23,665.38 | ₩23,765 | ₩23,640 | 109,517 |
| 2026. 06. 15. | ₩23,565 | +1.2% | ₩23,268.36 | ₩23,570 | ₩23,360 | 68,936 |
| 2026. 06. 11. | ₩23,110 | -0.67% | ₩23,023.31 | ₩23,130 | ₩22,840 | 126,649 |
| 2026. 06. 10. | ₩23,265 | -0.02% | ₩23,327.28 | ₩23,320 | ₩23,130 | 99,097 |
| 2026. 06. 09. | ₩23,270 | -1.08% | ₩23,202.43 | ₩23,485 | ₩23,230 | 94,643 |
| 2026. 06. 08. | ₩23,525 | -2.28% | ₩23,486.21 | ₩23,845 | ₩23,485 | 990,956 |
| 2026. 06. 04. | ₩23,855 | +0.15% | ₩23,935.7 | ₩23,880 | ₩23,735 | 261,857 |
| 2026. 06. 01. | ₩23,670 | +0.19% | ₩23,615.1 | ₩23,895 | ₩23,640 | 219,860 |
| 2026. 05. 28. | ₩23,380 | -0.02% | ₩23,406.01 | ₩23,520 | ₩23,360 | 172,737 |
| 2026. 05. 27. | ₩23,400 | -0.17% | ₩23,377.67 | ₩23,500 | ₩23,355 | 103,427 |
| 2026. 05. 26. | ₩23,440 | -0.15% | ₩23,299.99 | ₩23,650 | ₩23,440 | 134,147 |
| 2026. 05. 22. | ₩23,475 | +1.25% | ₩23,413.09 | ₩23,510 | ₩23,245 | 58,579 |
| 2026. 05. 21. | ₩23,185 | +0.8% | ₩23,199.84 | ₩23,210 | ₩22,985 | 83,226 |
| 2026. 05. 20. | ₩23,000 | -0.3% | ₩22,965.83 | ₩23,055 | ₩22,930 | 154,947 |
| 2026. 05. 19. | ₩23,070 | +0.9% | ₩23,133.53 | ₩23,085 | ₩22,910 | 76,406 |
| 2026. 05. 18. | ₩22,865 | -1.32% | ₩23,033.76 | ₩23,005 | ₩22,865 | 195,867 |
| 2026. 05. 15. | ₩23,170 | +0.46% | ₩23,324.98 | ₩23,295 | ₩23,170 | 104,393 |
| 2026. 05. 14. | ₩23,065 | +0.65% | ₩22,997 | ₩23,095 | ₩23,000 | 108,139 |
| 2026. 05. 13. | ₩22,915 | +0.53% | ₩22,857.62 | ₩22,995 | ₩22,830 | 138,883 |
| 2026. 05. 12. | ₩22,795 | +1.09% | ₩22,882.45 | ₩22,795 | ₩22,630 | 128,149 |
| 2026. 05. 11. | ₩22,550 | +0.6% | ₩22,571.04 | ₩22,610 | ₩22,415 | 227,627 |
| 2026. 05. 08. | ₩22,415 | +1.04% | ₩22,371.28 | ₩22,415 | ₩22,185 | 151,805 |
| 2026. 05. 07. | ₩22,185 | +1.19% | ₩22,184.94 | ₩22,205 | ₩21,925 | 184,124 |
| 2026. 05. 06. | ₩21,925 | -0.18% | ₩21,885.49 | ₩22,250 | ₩21,900 | 434,365 |
| 2026. 05. 04. | ₩21,965 | +0.48% | ₩21,908.39 | ₩22,110 | ₩21,965 | 167,206 |
| 2026. 04. 30. | ₩21,860 | -0.21% | ₩21,934.37 | ₩22,080 | ₩21,815 | 1,203,220 |
| 2026. 04. 29. | ₩21,905 | +0.11% | ₩21,878.39 | ₩21,930 | ₩21,805 | 200,375 |
| 2026. 04. 28. | ₩21,890 | +0.18% | ₩21,905.21 | ₩21,975 | ₩21,875 | 138,637 |
| 2026. 04. 27. | ₩21,850 | -0.14% | ₩21,870.25 | ₩21,935 | ₩21,820 | 266,499 |
| 2026. 04. 24. | ₩21,880 | +0.27% | ₩21,875.14 | ₩21,915 | ₩21,830 | 60,111 |
| 2026. 04. 23. | ₩21,820 | +0.41% | ₩21,913.29 | ₩21,865 | ₩21,755 | 119,216 |
Data: FSC securities product prices (KRX). Close-based, not real-time.