Price chart
Daily historical · account defaults applied
Latest close
₩17,250
Period return
+650 (+3.92%)
Volume
207.9K
2026-07-29O ₩17,310 H ₩17,340 L ₩17,200 C ₩17,250MA5 ₩17,323MA20 ₩17,380
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 448290
- ISIN
- KR7448290007
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,316.15
- Listed units
- 25,500,000
- Volume
- 207,868
- Trading value
- ₩3.59B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩17,250 | +0.47% | ₩17,218.57 | ₩17,340 | ₩17,200 | 207,868 |
| 2026. 07. 28. | ₩17,170 | -1.21% | ₩17,223.21 | ₩17,230 | ₩17,150 | 101,031 |
| 2026. 07. 27. | ₩17,380 | +1.02% | ₩17,218.2 | ₩17,390 | ₩17,310 | 129,394 |
| 2026. 07. 23. | ₩17,405 | -0.03% | ₩17,426.98 | ₩17,460 | ₩17,390 | 107,604 |
| 2026. 07. 22. | ₩17,410 | +0.12% | ₩17,456.57 | ₩17,460 | ₩17,410 | 92,376 |
| 2026. 07. 21. | ₩17,390 | +0.35% | ₩17,304.9 | ₩17,400 | ₩17,275 | 122,175 |
| 2026. 07. 20. | ₩17,330 | -1.62% | ₩17,339.23 | ₩17,615 | ₩17,320 | 162,958 |
| 2026. 07. 15. | ₩17,600 | +0.54% | ₩17,540.75 | ₩17,600 | ₩17,555 | 119,523 |
| 2026. 07. 14. | ₩17,505 | -0.2% | ₩17,479.98 | ₩17,515 | ₩17,410 | 149,267 |
| 2026. 07. 13. | ₩17,540 | +0.09% | ₩17,622.45 | ₩17,615 | ₩17,500 | 123,259 |
| 2026. 07. 09. | ₩17,455 | +0.11% | ₩17,410.13 | ₩17,465 | ₩17,385 | 220,377 |
| 2026. 07. 08. | ₩17,435 | -0.34% | ₩17,456.42 | ₩17,490 | ₩17,425 | 411,444 |
| 2026. 07. 07. | ₩17,495 | +0.2% | ₩17,544.52 | ₩17,565 | ₩17,480 | 93,286 |
| 2026. 07. 06. | ₩17,460 | -0.23% | ₩17,420.1 | ₩17,525 | ₩17,435 | 100,876 |
| 2026. 07. 02. | ₩17,400 | +0% | ₩17,424.22 | ₩17,465 | ₩17,375 | 202,794 |
| 2026. 07. 01. | ₩17,400 | +0.4% | ₩17,460.92 | ₩17,490 | ₩17,395 | 139,440 |
| 2026. 06. 30. | ₩17,330 | +0.73% | ₩17,323.29 | ₩17,355 | ₩17,275 | 131,131 |
| 2026. 06. 29. | ₩17,205 | +1% | ₩17,118.01 | ₩17,210 | ₩17,120 | 147,626 |
| 2026. 06. 25. | ₩17,255 | +0.41% | ₩17,131.12 | ₩17,255 | ₩17,185 | 116,271 |
| 2026. 06. 24. | ₩17,185 | +0% | ₩17,147.76 | ₩17,215 | ₩17,135 | 112,399 |
| 2026. 06. 23. | ₩17,185 | -1.38% | ₩17,401.46 | ₩17,410 | ₩17,185 | 215,673 |
| 2026. 06. 22. | ₩17,425 | +0.26% | ₩17,467.14 | ₩17,430 | ₩17,350 | 284,511 |
| 2026. 06. 18. | ₩17,405 | -0.74% | ₩17,279.49 | ₩17,440 | ₩17,385 | 321,921 |
| 2026. 06. 17. | ₩17,535 | -0.37% | ₩17,489.25 | ₩17,545 | ₩17,510 | 127,512 |
| 2026. 06. 16. | ₩17,600 | +0.37% | ₩17,590.56 | ₩17,610 | ₩17,570 | 198,718 |
| 2026. 06. 15. | ₩17,535 | +1.83% | ₩17,304.62 | ₩17,545 | ₩17,425 | 547,141 |
| 2026. 06. 11. | ₩17,000 | -0.87% | ₩16,928.3 | ₩17,015 | ₩16,795 | 2,874,610 |
| 2026. 06. 10. | ₩17,150 | -0.84% | ₩17,209.11 | ₩17,210 | ₩17,105 | 192,058 |
| 2026. 06. 09. | ₩17,295 | +0.44% | ₩17,251.13 | ₩17,315 | ₩17,185 | 147,797 |
| 2026. 06. 08. | ₩17,220 | -1.99% | ₩17,201.17 | ₩17,270 | ₩17,170 | 301,166 |
| 2026. 06. 04. | ₩17,550 | -0.62% | ₩17,588.83 | ₩17,655 | ₩17,505 | 196,085 |
| 2026. 06. 01. | ₩17,705 | +0.4% | ₩17,648.99 | ₩17,715 | ₩17,650 | 271,783 |
| 2026. 05. 28. | ₩17,485 | -0.26% | ₩17,510.88 | ₩17,535 | ₩17,430 | 189,586 |
| 2026. 05. 27. | ₩17,530 | +0.03% | ₩17,510.26 | ₩17,540 | ₩17,505 | 302,917 |
| 2026. 05. 26. | ₩17,525 | +0.72% | ₩17,405.96 | ₩17,550 | ₩17,505 | 318,603 |
| 2026. 05. 22. | ₩17,400 | +0.58% | ₩17,344.45 | ₩17,410 | ₩17,355 | 158,431 |
| 2026. 05. 21. | ₩17,300 | +0.82% | ₩17,310.94 | ₩17,325 | ₩17,205 | 201,813 |
| 2026. 05. 20. | ₩17,160 | -0.23% | ₩17,128.6 | ₩17,160 | ₩17,080 | 350,652 |
| 2026. 05. 19. | ₩17,200 | +0.38% | ₩17,242.6 | ₩17,280 | ₩17,165 | 165,095 |
| 2026. 05. 18. | ₩17,135 | -1.15% | ₩17,252.97 | ₩17,215 | ₩17,120 | 255,902 |
| 2026. 05. 15. | ₩17,335 | -0.23% | ₩17,465.71 | ₩17,470 | ₩17,315 | 334,538 |
| 2026. 05. 14. | ₩17,375 | +0.64% | ₩17,328.69 | ₩17,380 | ₩17,320 | 190,173 |
| 2026. 05. 13. | ₩17,265 | +0.35% | ₩17,228.25 | ₩17,265 | ₩16,985 | 610,270 |
| 2026. 05. 12. | ₩17,205 | +0.03% | ₩17,255.95 | ₩17,250 | ₩17,190 | 260,830 |
| 2026. 05. 11. | ₩17,200 | +0.44% | ₩17,217.9 | ₩17,200 | ₩17,150 | 222,108 |
| 2026. 05. 08. | ₩17,125 | -0.17% | ₩17,070.87 | ₩17,125 | ₩17,055 | 151,153 |
| 2026. 05. 07. | ₩17,155 | +1.21% | ₩17,129.47 | ₩17,155 | ₩17,105 | 199,392 |
| 2026. 05. 06. | ₩16,950 | +0.74% | ₩16,890.62 | ₩16,965 | ₩16,920 | 314,313 |
| 2026. 05. 04. | ₩16,825 | +1.66% | ₩16,826.75 | ₩16,855 | ₩16,805 | 155,361 |
| 2026. 04. 30. | ₩16,550 | -0.63% | ₩16,615.61 | ₩16,695 | ₩16,535 | 205,248 |
| 2026. 04. 29. | ₩16,655 | -0.24% | ₩16,622.06 | ₩16,670 | ₩16,620 | 120,301 |
| 2026. 04. 28. | ₩16,735 | +0.15% | ₩16,704.41 | ₩16,782 | ₩16,725 | 190,783 |
| 2026. 04. 27. | ₩16,710 | +0.57% | ₩16,724.73 | ₩16,755 | ₩16,660 | 227,204 |
| 2026. 04. 24. | ₩16,615 | +0.09% | ₩16,596.5 | ₩16,640 | ₩16,585 | 119,597 |
| 2026. 04. 23. | ₩16,600 | +0.06% | ₩16,665.91 | ₩16,655 | ₩16,525 | 214,066 |
Data: FSC securities product prices (KRX). Close-based, not real-time.