Price chart
Daily historical · account defaults applied
Latest close
₩16,635
Period return
+640 (+4.00%)
Volume
419.1K
2026-07-29O ₩16,680 H ₩16,705 L ₩16,555 C ₩16,635MA5 ₩16,687MA20 ₩16,734
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 449180
- ISIN
- KR7449180009
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,316.15
- Listed units
- 56,850,000
- Volume
- 419,059
- Trading value
- ₩6.97B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩16,635 | +0.64% | ₩16,587.5 | ₩16,705 | ₩16,555 | 419,059 |
| 2026. 07. 28. | ₩16,530 | -1.25% | ₩16,588.15 | ₩16,600 | ₩16,510 | 491,298 |
| 2026. 07. 27. | ₩16,740 | +0.97% | ₩16,581.82 | ₩16,750 | ₩16,670 | 663,207 |
| 2026. 07. 23. | ₩16,765 | +0% | ₩16,786.07 | ₩16,815 | ₩16,750 | 380,594 |
| 2026. 07. 22. | ₩16,765 | +0.12% | ₩16,811.82 | ₩16,820 | ₩16,765 | 241,387 |
| 2026. 07. 21. | ₩16,745 | +0.36% | ₩16,665.86 | ₩16,760 | ₩16,640 | 280,781 |
| 2026. 07. 20. | ₩16,685 | -1.77% | ₩16,698.69 | ₩16,750 | ₩16,660 | 440,261 |
| 2026. 07. 15. | ₩16,935 | +0.47% | ₩16,894.17 | ₩16,950 | ₩16,905 | 421,781 |
| 2026. 07. 14. | ₩16,855 | -0.27% | ₩16,833.7 | ₩16,865 | ₩16,760 | 510,468 |
| 2026. 07. 13. | ₩16,900 | +0.21% | ₩16,968.08 | ₩16,960 | ₩16,850 | 389,868 |
| 2026. 07. 09. | ₩16,815 | +0.18% | ₩16,764.02 | ₩16,820 | ₩16,750 | 312,265 |
| 2026. 07. 08. | ₩16,785 | -0.39% | ₩16,810.4 | ₩16,835 | ₩16,760 | 364,093 |
| 2026. 07. 07. | ₩16,850 | +0.21% | ₩16,889.42 | ₩16,905 | ₩16,820 | 325,281 |
| 2026. 07. 06. | ₩16,815 | -0.18% | ₩16,768.51 | ₩16,900 | ₩16,785 | 299,061 |
| 2026. 07. 02. | ₩16,755 | +0.06% | ₩16,766.33 | ₩16,805 | ₩16,715 | 490,471 |
| 2026. 07. 01. | ₩16,745 | +0.39% | ₩16,800.73 | ₩16,800 | ₩16,735 | 320,007 |
| 2026. 06. 30. | ₩16,680 | +0.76% | ₩16,670.45 | ₩16,695 | ₩16,615 | 228,753 |
| 2026. 06. 29. | ₩16,555 | +1.04% | ₩16,467.83 | ₩16,565 | ₩16,460 | 520,190 |
| 2026. 06. 25. | ₩16,600 | +0.45% | ₩16,484.23 | ₩16,605 | ₩16,540 | 529,573 |
| 2026. 06. 24. | ₩16,525 | -0.18% | ₩16,500.6 | ₩16,565 | ₩16,480 | 504,368 |
| 2026. 06. 23. | ₩16,555 | -1.31% | ₩16,743.35 | ₩16,755 | ₩16,555 | 413,750 |
| 2026. 06. 22. | ₩16,775 | +0.27% | ₩16,806.88 | ₩16,780 | ₩16,685 | 609,581 |
| 2026. 06. 18. | ₩16,750 | -0.74% | ₩16,628.97 | ₩16,785 | ₩16,735 | 740,242 |
| 2026. 06. 17. | ₩16,875 | -0.32% | ₩16,834.19 | ₩16,885 | ₩16,850 | 429,025 |
| 2026. 06. 16. | ₩16,930 | +0.36% | ₩16,932.99 | ₩16,940 | ₩16,905 | 437,841 |
| 2026. 06. 15. | ₩16,870 | +1.84% | ₩16,655.55 | ₩16,885 | ₩16,780 | 593,173 |
| 2026. 06. 11. | ₩16,360 | -0.91% | ₩16,289.44 | ₩16,385 | ₩16,220 | 445,447 |
| 2026. 06. 10. | ₩16,510 | -0.9% | ₩16,560.36 | ₩16,565 | ₩16,470 | 412,607 |
| 2026. 06. 09. | ₩16,660 | +0.48% | ₩16,605.42 | ₩16,665 | ₩16,545 | 429,998 |
| 2026. 06. 08. | ₩16,580 | -1.98% | ₩16,557.41 | ₩16,625 | ₩16,525 | 712,844 |
| 2026. 06. 04. | ₩16,890 | -0.71% | ₩16,937.35 | ₩16,905 | ₩16,845 | 527,627 |
| 2026. 06. 01. | ₩17,050 | +0.32% | ₩16,998.81 | ₩17,060 | ₩17,015 | 640,662 |
| 2026. 05. 28. | ₩16,845 | -0.24% | ₩16,866.33 | ₩16,900 | ₩16,790 | 908,375 |
| 2026. 05. 27. | ₩16,885 | +0.03% | ₩16,864.48 | ₩16,895 | ₩16,855 | 548,154 |
| 2026. 05. 26. | ₩16,880 | +0.78% | ₩16,763.14 | ₩16,895 | ₩16,850 | 524,631 |
| 2026. 05. 22. | ₩16,750 | +0.48% | ₩16,701.23 | ₩16,765 | ₩16,715 | 624,093 |
| 2026. 05. 21. | ₩16,670 | +0.88% | ₩16,670.79 | ₩16,685 | ₩16,585 | 471,535 |
| 2026. 05. 20. | ₩16,525 | -0.3% | ₩16,496.57 | ₩16,525 | ₩16,450 | 613,489 |
| 2026. 05. 19. | ₩16,575 | +0.42% | ₩16,607.46 | ₩16,640 | ₩16,530 | 459,156 |
| 2026. 05. 18. | ₩16,505 | -1.23% | ₩16,618.83 | ₩16,575 | ₩16,490 | 794,312 |
| 2026. 05. 15. | ₩16,710 | -0.24% | ₩16,823.32 | ₩16,830 | ₩16,680 | 743,534 |
| 2026. 05. 14. | ₩16,750 | +0.69% | ₩16,695.03 | ₩16,750 | ₩16,705 | 567,754 |
| 2026. 05. 13. | ₩16,635 | +0.33% | ₩16,597.99 | ₩16,640 | ₩16,560 | 643,394 |
| 2026. 05. 12. | ₩16,580 | +0.03% | ₩16,625.18 | ₩16,625 | ₩16,565 | 711,015 |
| 2026. 05. 11. | ₩16,575 | +0.36% | ₩16,591.67 | ₩16,585 | ₩16,525 | 581,091 |
| 2026. 05. 08. | ₩16,515 | -0.06% | ₩16,450.89 | ₩16,515 | ₩16,450 | 511,109 |
| 2026. 05. 07. | ₩16,525 | +1.16% | ₩16,513.47 | ₩16,535 | ₩16,485 | 674,210 |
| 2026. 05. 06. | ₩16,335 | +0.55% | ₩16,282.56 | ₩16,345 | ₩16,305 | 455,817 |
| 2026. 05. 04. | ₩16,245 | +1.79% | ₩16,216.97 | ₩16,255 | ₩16,205 | 443,521 |
| 2026. 04. 30. | ₩15,960 | -0.56% | ₩16,009.1 | ₩16,085 | ₩15,930 | 698,888 |
| 2026. 04. 29. | ₩16,050 | -0.25% | ₩16,016.44 | ₩16,060 | ₩16,015 | 310,047 |
| 2026. 04. 28. | ₩16,130 | +0.12% | ₩16,097.2 | ₩16,185 | ₩16,115 | 512,992 |
| 2026. 04. 27. | ₩16,110 | +0.62% | ₩16,119.69 | ₩16,150 | ₩16,065 | 519,071 |
| 2026. 04. 24. | ₩16,010 | +0.09% | ₩15,993.54 | ₩16,040 | ₩15,980 | 459,065 |
| 2026. 04. 23. | ₩15,995 | +0.09% | ₩16,061.05 | ₩16,040 | ₩15,910 | 518,764 |
Data: FSC securities product prices (KRX). Close-based, not real-time.