Price chart
Daily historical · account defaults applied
Latest close
₩21,540
Period return
+515 (+2.45%)
Volume
247.0K
2026-07-29O ₩21,770 H ₩21,835 L ₩21,435 C ₩21,540MA5 ₩22,106MA20 ₩22,774
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 448300
- ISIN
- KR7448300004
- Type
- ETF
- Underlying index
- NASDAQ 100
- Underlying index close
- 27,192.31
- Listed units
- 15,450,000
- Volume
- 246,956
- Trading value
- ₩5.34B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,540 | -0.39% | ₩21,616.81 | ₩21,835 | ₩21,435 | 246,956 |
| 2026. 07. 28. | ₩21,625 | -2.81% | ₩21,855.53 | ₩21,850 | ₩21,560 | 559,235 |
| 2026. 07. 27. | ₩22,250 | +0.61% | ₩21,921.01 | ₩22,270 | ₩22,115 | 279,609 |
| 2026. 07. 23. | ₩22,560 | +0.02% | ₩22,606.49 | ₩22,690 | ₩22,500 | 91,786 |
| 2026. 07. 22. | ₩22,555 | -0.07% | ₩22,734.85 | ₩22,750 | ₩22,555 | 73,872 |
| 2026. 07. 21. | ₩22,570 | +1.17% | ₩22,309.17 | ₩22,590 | ₩22,245 | 123,886 |
| 2026. 07. 20. | ₩22,310 | -3% | ₩22,300.64 | ₩22,440 | ₩22,290 | 116,739 |
| 2026. 07. 15. | ₩23,265 | +1.44% | ₩23,073.51 | ₩23,280 | ₩23,110 | 107,622 |
| 2026. 07. 14. | ₩22,935 | -0.09% | ₩22,828.8 | ₩22,960 | ₩22,700 | 99,964 |
| 2026. 07. 13. | ₩22,955 | -0.61% | ₩23,267.2 | ₩23,270 | ₩22,890 | 183,065 |
| 2026. 07. 09. | ₩22,955 | +1.15% | ₩22,826.73 | ₩22,955 | ₩22,770 | 74,934 |
| 2026. 07. 08. | ₩22,695 | -1.15% | ₩22,766.01 | ₩22,882 | ₩22,665 | 265,977 |
| 2026. 07. 07. | ₩22,960 | -0.39% | ₩23,175.44 | ₩23,150 | ₩22,870 | 83,615 |
| 2026. 07. 06. | ₩23,050 | -0.37% | ₩22,893.01 | ₩23,290 | ₩22,985 | 74,009 |
| 2026. 07. 02. | ₩23,175 | -1.51% | ₩23,268.71 | ₩23,395 | ₩23,155 | 129,366 |
| 2026. 07. 01. | ₩23,530 | +0.92% | ₩23,633.23 | ₩23,645 | ₩23,510 | 354,599 |
| 2026. 06. 30. | ₩23,315 | +1.75% | ₩23,240.58 | ₩23,360 | ₩23,145 | 128,331 |
| 2026. 06. 29. | ₩22,915 | +0.88% | ₩22,722.89 | ₩22,930 | ₩22,690 | 156,528 |
| 2026. 06. 25. | ₩23,260 | +0.89% | ₩22,807.67 | ₩23,270 | ₩23,120 | 104,807 |
| 2026. 06. 24. | ₩23,055 | -0.69% | ₩22,907.16 | ₩23,115 | ₩22,890 | 122,980 |
| 2026. 06. 23. | ₩23,215 | -2.19% | ₩23,694.13 | ₩23,680 | ₩23,215 | 307,985 |
| 2026. 06. 22. | ₩23,735 | +0.68% | ₩23,741.12 | ₩23,735 | ₩23,460 | 152,186 |
| 2026. 06. 18. | ₩23,445 | -0.45% | ₩23,164.66 | ₩23,500 | ₩23,385 | 147,587 |
| 2026. 06. 17. | ₩23,550 | -1.17% | ₩23,395.06 | ₩23,575 | ₩23,410 | 99,769 |
| 2026. 06. 16. | ₩23,830 | +0.97% | ₩23,846.74 | ₩23,850 | ₩23,745 | 159,408 |
| 2026. 06. 15. | ₩23,600 | +2.72% | ₩23,142.63 | ₩23,605 | ₩23,435 | 206,487 |
| 2026. 06. 11. | ₩22,435 | -0.82% | ₩22,272.18 | ₩22,470 | ₩22,100 | 521,723 |
| 2026. 06. 10. | ₩22,620 | -2.2% | ₩22,724.72 | ₩22,755 | ₩22,510 | 195,300 |
| 2026. 06. 09. | ₩23,130 | +1.94% | ₩22,975.39 | ₩23,150 | ₩22,855 | 329,833 |
| 2026. 06. 08. | ₩22,690 | -3.45% | ₩22,625.5 | ₩22,835 | ₩22,585 | 299,951 |
| 2026. 06. 04. | ₩23,755 | -0.04% | ₩23,877.81 | ₩23,800 | ₩23,665 | 205,041 |
| 2026. 06. 01. | ₩23,810 | +0.76% | ₩23,688.5 | ₩23,840 | ₩23,735 | 210,990 |
| 2026. 05. 28. | ₩23,320 | -0.55% | ₩23,409.28 | ₩23,435 | ₩23,195 | 174,441 |
| 2026. 05. 27. | ₩23,450 | +0.88% | ₩23,434.04 | ₩23,515 | ₩23,435 | 220,160 |
| 2026. 05. 26. | ₩23,245 | +0.91% | ₩23,036.84 | ₩23,285 | ₩23,205 | 203,316 |
| 2026. 05. 22. | ₩23,035 | +0.7% | ₩22,945.32 | ₩23,070 | ₩22,925 | 201,142 |
| 2026. 05. 21. | ₩22,875 | +1.22% | ₩22,894.29 | ₩22,930 | ₩22,725 | 150,347 |
| 2026. 05. 20. | ₩22,600 | +0.16% | ₩22,523.84 | ₩22,602 | ₩22,440 | 320,686 |
| 2026. 05. 19. | ₩22,565 | -0.04% | ₩22,660.39 | ₩22,725 | ₩22,500 | 169,319 |
| 2026. 05. 18. | ₩22,575 | -1.07% | ₩22,760.72 | ₩22,700 | ₩22,520 | 249,869 |
| 2026. 05. 15. | ₩22,820 | -1.06% | ₩23,113.59 | ₩23,140 | ₩22,765 | 353,077 |
| 2026. 05. 14. | ₩23,065 | +1.01% | ₩22,942.3 | ₩23,115 | ₩22,975 | 144,207 |
| 2026. 05. 13. | ₩22,835 | +0.29% | ₩22,706.95 | ₩22,850 | ₩22,630 | 222,332 |
| 2026. 05. 12. | ₩22,770 | -0.2% | ₩22,909.09 | ₩22,885 | ₩22,750 | 250,832 |
| 2026. 05. 11. | ₩22,815 | +1.78% | ₩22,835.01 | ₩22,865 | ₩22,750 | 294,845 |
| 2026. 05. 08. | ₩22,415 | +0.34% | ₩22,303.63 | ₩22,415 | ₩22,285 | 145,966 |
| 2026. 05. 07. | ₩22,340 | +1.36% | ₩22,323.15 | ₩22,340 | ₩22,195 | 158,544 |
| 2026. 05. 06. | ₩22,040 | +1.52% | ₩21,878.38 | ₩22,070 | ₩21,970 | 212,926 |
| 2026. 05. 04. | ₩21,710 | +2.48% | ₩21,646.08 | ₩21,750 | ₩21,625 | 231,860 |
| 2026. 04. 30. | ₩21,185 | -0.12% | ₩21,247.56 | ₩21,480 | ₩21,140 | 398,209 |
| 2026. 04. 29. | ₩21,210 | -0.42% | ₩21,124.4 | ₩21,240 | ₩21,140 | 164,927 |
| 2026. 04. 28. | ₩21,325 | -0.26% | ₩21,341.7 | ₩21,425 | ₩21,300 | 89,701 |
| 2026. 04. 27. | ₩21,380 | +1.4% | ₩21,370.11 | ₩21,460 | ₩21,300 | 170,683 |
| 2026. 04. 24. | ₩21,085 | +0.29% | ₩20,971.17 | ₩21,135 | ₩21,035 | 247,185 |
| 2026. 04. 23. | ₩21,025 | +0.69% | ₩21,092.56 | ₩21,115 | ₩20,920 | 135,007 |
Data: FSC securities product prices (KRX). Close-based, not real-time.