Price chart
Daily historical · account defaults applied
Latest close
₩37,515
Period return
-11,350 (-23.23%)
Volume
898.8K
2026-07-29O ₩40,395 H ₩41,225 L ₩34,715 C ₩37,515MA5 ₩43,054MA20 ₩49,118
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 444200
- ISIN
- KR7444200000
- Type
- ETF
- Underlying index
- KEDI 메가테크지수(PR)
- Underlying index close
- 5,660.13
- Listed units
- 11,400,000
- Volume
- 898,840
- Trading value
- ₩33.87B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩37,515 | -6.02% | ₩37,468.83 | ₩41,225 | ₩34,715 | 898,840 |
| 2026. 07. 28. | ₩39,920 | -11.35% | ₩39,923.38 | ₩42,490 | ₩39,690 | 221,835 |
| 2026. 07. 27. | ₩45,030 | +0.41% | ₩44,773.6 | ₩45,395 | ₩43,490 | 304,125 |
| 2026. 07. 23. | ₩47,600 | +5.3% | ₩47,645.14 | ₩47,600 | ₩46,100 | 61,022 |
| 2026. 07. 22. | ₩45,205 | +1.2% | ₩45,228.89 | ₩47,530 | ₩45,200 | 108,089 |
| 2026. 07. 21. | ₩44,670 | +3.28% | ₩44,595.97 | ₩45,195 | ₩42,315 | 326,418 |
| 2026. 07. 20. | ₩43,250 | -4.69% | ₩43,070.61 | ₩45,150 | ₩42,780 | 685,834 |
| 2026. 07. 15. | ₩48,305 | +6.68% | ₩48,074.14 | ₩48,900 | ₩47,340 | 349,992 |
| 2026. 07. 14. | ₩45,280 | +0.13% | ₩45,329.58 | ₩46,150 | ₩42,620 | 927,962 |
| 2026. 07. 13. | ₩45,220 | -9.3% | ₩45,232.06 | ₩50,115 | ₩45,000 | 635,348 |
| 2026. 07. 09. | ₩48,535 | +0.54% | ₩48,292.22 | ₩50,005 | ₩46,640 | 487,681 |
| 2026. 07. 08. | ₩48,275 | -5.65% | ₩48,357.45 | ₩51,970 | ₩47,775 | 892,978 |
| 2026. 07. 07. | ₩51,165 | -5.99% | ₩51,482.86 | ₩53,210 | ₩49,580 | 406,104 |
| 2026. 07. 06. | ₩54,425 | -0.69% | ₩54,173.58 | ₩55,900 | ₩52,410 | 564,901 |
| 2026. 07. 02. | ₩52,510 | -6.92% | ₩52,237.23 | ₩55,430 | ₩51,935 | 666,961 |
| 2026. 07. 01. | ₩56,415 | -0.36% | ₩56,150.29 | ₩57,885 | ₩55,000 | 366,065 |
| 2026. 06. 30. | ₩56,620 | +1.52% | ₩56,653.87 | ₩57,630 | ₩54,770 | 174,128 |
| 2026. 06. 29. | ₩55,770 | -0.19% | ₩55,894.79 | ₩56,800 | ₩53,955 | 261,938 |
| 2026. 06. 25. | ₩59,180 | +2.98% | ₩58,961.28 | ₩59,720 | ₩58,355 | 212,036 |
| 2026. 06. 24. | ₩57,470 | +3.08% | ₩56,741.01 | ₩57,595 | ₩54,170 | 630,630 |
| 2026. 06. 23. | ₩55,755 | -9.85% | ₩55,370.73 | ₩62,005 | ₩55,370 | 494,440 |
| 2026. 06. 22. | ₩61,850 | +0.26% | ₩61,594.63 | ₩62,610 | ₩60,560 | 277,021 |
| 2026. 06. 18. | ₩62,285 | +1.7% | ₩61,967.69 | ₩62,285 | ₩60,775 | 358,099 |
| 2026. 06. 17. | ₩61,245 | +1.11% | ₩61,151.45 | ₩61,245 | ₩59,535 | 262,837 |
| 2026. 06. 16. | ₩60,570 | +1.7% | ₩60,545.41 | ₩60,820 | ₩59,300 | 294,076 |
| 2026. 06. 15. | ₩59,555 | +5.36% | ₩59,318.7 | ₩59,640 | ₩58,305 | 224,287 |
| 2026. 06. 11. | ₩54,075 | +0.41% | ₩53,837.97 | ₩54,075 | ₩50,900 | 140,220 |
| 2026. 06. 10. | ₩53,855 | -3.31% | ₩53,634.79 | ₩55,445 | ₩52,060 | 183,115 |
| 2026. 06. 09. | ₩55,700 | +7.43% | ₩55,525.3 | ₩55,700 | ₩52,135 | 255,978 |
| 2026. 06. 08. | ₩51,850 | -8.63% | ₩51,639.75 | ₩53,775 | ₩50,885 | 316,213 |
| 2026. 06. 04. | ₩59,870 | -2.25% | ₩59,713.1 | ₩60,545 | ₩59,220 | 321,857 |
| 2026. 06. 01. | ₩62,545 | +3.33% | ₩62,231.27 | ₩63,070 | ₩60,370 | 1,186,944 |
| 2026. 05. 28. | ₩58,885 | -0.74% | ₩58,698.82 | ₩59,460 | ₩56,155 | 370,541 |
| 2026. 05. 27. | ₩59,325 | +0.98% | ₩59,086.99 | ₩60,625 | ₩59,055 | 831,112 |
| 2026. 05. 26. | ₩58,750 | +2.49% | ₩58,605.5 | ₩59,135 | ₩57,810 | 430,565 |
| 2026. 05. 22. | ₩57,325 | +0.67% | ₩57,172.31 | ₩57,495 | ₩56,580 | 280,480 |
| 2026. 05. 21. | ₩56,945 | +9.12% | ₩56,742.18 | ₩56,945 | ₩53,840 | 357,846 |
| 2026. 05. 20. | ₩52,185 | -1.44% | ₩51,969.77 | ₩53,015 | ₩50,800 | 804,812 |
| 2026. 05. 19. | ₩52,950 | -4.19% | ₩52,739.8 | ₩54,585 | ₩51,895 | 452,553 |
| 2026. 05. 18. | ₩55,265 | -0.57% | ₩54,887.29 | ₩55,610 | ₩52,150 | 887,619 |
| 2026. 05. 15. | ₩55,580 | -5.88% | ₩55,340.8 | ₩59,350 | ₩54,175 | 971,431 |
| 2026. 05. 14. | ₩59,050 | +0.78% | ₩58,778.69 | ₩59,350 | ₩57,715 | 616,359 |
| 2026. 05. 13. | ₩58,595 | +2.94% | ₩58,416.66 | ₩58,595 | ₩54,970 | 662,724 |
| 2026. 05. 12. | ₩56,920 | -2.31% | ₩56,739.61 | ₩59,355 | ₩54,305 | 1,012,036 |
| 2026. 05. 11. | ₩58,265 | +3.73% | ₩58,127.02 | ₩58,515 | ₩56,920 | 1,012,146 |
| 2026. 05. 08. | ₩56,170 | +0.63% | ₩56,014.07 | ₩56,170 | ₩54,845 | 472,869 |
| 2026. 05. 07. | ₩55,820 | +0.25% | ₩55,716.68 | ₩56,465 | ₩54,400 | 832,122 |
| 2026. 05. 06. | ₩55,680 | +5.37% | ₩55,563.39 | ₩55,790 | ₩54,115 | 1,639,106 |
| 2026. 05. 04. | ₩52,840 | +4.57% | ₩52,894.87 | ₩52,840 | ₩51,360 | 979,944 |
| 2026. 04. 30. | ₩50,530 | -1.12% | ₩50,376.17 | ₩51,455 | ₩50,380 | 722,349 |
| 2026. 04. 29. | ₩51,100 | +1.07% | ₩51,016.92 | ₩51,130 | ₩50,350 | 429,906 |
| 2026. 04. 28. | ₩50,685 | +0.07% | ₩50,440.16 | ₩51,125 | ₩50,300 | 727,753 |
| 2026. 04. 27. | ₩50,650 | +2.88% | ₩50,523.75 | ₩50,780 | ₩49,645 | 1,766,280 |
| 2026. 04. 24. | ₩49,230 | +0.75% | ₩49,105.8 | ₩49,300 | ₩48,670 | 298,867 |
| 2026. 04. 23. | ₩48,865 | +0.91% | ₩48,770.66 | ₩49,505 | ₩47,515 | 1,507,256 |
Data: FSC securities product prices (KRX). Close-based, not real-time.