Price chart
Daily historical · account defaults applied
Latest close
₩53,495
Period return
+1,530 (+2.94%)
Volume
782.4K
2026-07-29O ₩55,610 H ₩56,430 L ₩51,800 C ₩53,495MA5 ₩58,490MA20 ₩65,247
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 456600
- ISIN
- KR7456600006
- Type
- ETF
- Underlying index
- Solactive Global Artificial Intelligence 지수
- Underlying index close
- 518.48
- Listed units
- 37,720,000
- Volume
- 782,372
- Trading value
- ₩42.17B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩53,495 | -3.79% | ₩54,588.49 | ₩56,430 | ₩51,800 | 782,372 |
| 2026. 07. 28. | ₩55,600 | -7.19% | ₩57,779.37 | ₩58,000 | ₩55,435 | 372,586 |
| 2026. 07. 27. | ₩59,910 | +0.03% | ₩58,917.86 | ₩60,452 | ₩58,785 | 367,275 |
| 2026. 07. 23. | ₩61,770 | +0.15% | ₩61,534.66 | ₩62,795 | ₩61,460 | 266,253 |
| 2026. 07. 22. | ₩61,675 | +1.29% | ₩62,189.17 | ₩63,500 | ₩61,420 | 287,813 |
| 2026. 07. 21. | ₩60,890 | +4.68% | ₩58,733.42 | ₩60,995 | ₩58,250 | 890,918 |
| 2026. 07. 20. | ₩58,170 | -6.73% | ₩58,346.49 | ₩60,495 | ₩57,975 | 473,880 |
| 2026. 07. 15. | ₩66,005 | +1.38% | ₩64,579.89 | ₩66,430 | ₩65,300 | 251,092 |
| 2026. 07. 14. | ₩65,105 | -0.26% | ₩64,511.37 | ₩65,245 | ₩63,095 | 576,894 |
| 2026. 07. 13. | ₩65,275 | -2.96% | ₩67,444.11 | ₩67,795 | ₩65,265 | 656,628 |
| 2026. 07. 09. | ₩66,940 | +3.53% | ₩65,796.1 | ₩67,200 | ₩65,005 | 686,142 |
| 2026. 07. 08. | ₩64,660 | -2.85% | ₩64,646.52 | ₩66,525 | ₩64,660 | 725,267 |
| 2026. 07. 07. | ₩66,560 | -1.78% | ₩68,295.72 | ₩68,340 | ₩66,015 | 1,240,044 |
| 2026. 07. 06. | ₩67,765 | +0.09% | ₩67,497.12 | ₩69,000 | ₩67,170 | 659,885 |
| 2026. 07. 02. | ₩69,320 | -4.64% | ₩71,469.21 | ₩71,315 | ₩69,205 | 994,647 |
| 2026. 07. 01. | ₩72,695 | +0.94% | ₩72,911.84 | ₩73,630 | ₩72,215 | 830,320 |
| 2026. 06. 30. | ₩72,015 | +2.72% | ₩71,206.72 | ₩72,385 | ₩70,645 | 394,540 |
| 2026. 06. 29. | ₩70,105 | +0.91% | ₩69,607.34 | ₩70,495 | ₩68,350 | 714,020 |
| 2026. 06. 25. | ₩74,350 | +2.37% | ₩70,767.22 | ₩77,300 | ₩73,250 | 608,866 |
| 2026. 06. 24. | ₩72,630 | +2.2% | ₩71,504.88 | ₩72,770 | ₩71,140 | 435,528 |
| 2026. 06. 23. | ₩71,065 | -6.85% | ₩75,260.48 | ₩75,645 | ₩71,065 | 779,180 |
| 2026. 06. 22. | ₩76,290 | +2.55% | ₩75,405.19 | ₩77,000 | ₩74,000 | 730,864 |
| 2026. 06. 18. | ₩73,895 | +2.09% | ₩72,037.57 | ₩73,895 | ₩72,385 | 967,574 |
| 2026. 06. 17. | ₩72,380 | -0.32% | ₩71,112.56 | ₩72,590 | ₩71,000 | 485,787 |
| 2026. 06. 16. | ₩72,615 | +2.29% | ₩71,972.37 | ₩73,180 | ₩71,625 | 695,641 |
| 2026. 06. 15. | ₩70,990 | +6.14% | ₩67,968.44 | ₩71,075 | ₩68,660 | 630,986 |
| 2026. 06. 11. | ₩64,885 | +0.07% | ₩64,027.05 | ₩65,010 | ₩62,890 | 433,392 |
| 2026. 06. 10. | ₩64,840 | -4.13% | ₩66,036.78 | ₩66,460 | ₩64,180 | 768,037 |
| 2026. 06. 09. | ₩67,635 | +2.59% | ₩66,540.89 | ₩68,000 | ₩66,610 | 484,189 |
| 2026. 06. 08. | ₩65,930 | -6.2% | ₩66,664.65 | ₩68,175 | ₩65,755 | 849,720 |
| 2026. 06. 04. | ₩70,755 | -0.99% | ₩71,490.03 | ₩71,455 | ₩70,085 | 769,050 |
| 2026. 06. 01. | ₩70,345 | +1.6% | ₩69,038.92 | ₩71,140 | ₩69,500 | 939,424 |
| 2026. 05. 28. | ₩65,760 | +0.33% | ₩65,553.24 | ₩66,180 | ₩64,650 | 625,595 |
| 2026. 05. 27. | ₩65,545 | -0.65% | ₩65,918.85 | ₩66,525 | ₩65,440 | 833,416 |
| 2026. 05. 26. | ₩65,975 | +1.58% | ₩64,721.36 | ₩66,990 | ₩65,390 | 845,275 |
| 2026. 05. 22. | ₩64,950 | +3.81% | ₩64,044.6 | ₩65,115 | ₩62,570 | 516,659 |
| 2026. 05. 21. | ₩62,565 | +2.15% | ₩62,258.8 | ₩62,895 | ₩61,500 | 605,493 |
| 2026. 05. 20. | ₩61,250 | +0.5% | ₩60,823.94 | ₩61,300 | ₩60,445 | 552,102 |
| 2026. 05. 19. | ₩60,945 | -0.64% | ₩61,092.66 | ₩61,750 | ₩60,200 | 655,986 |
| 2026. 05. 18. | ₩61,340 | -1.38% | ₩62,037.33 | ₩62,200 | ₩59,600 | 609,170 |
| 2026. 05. 15. | ₩62,200 | -3.4% | ₩64,302.14 | ₩64,800 | ₩61,745 | 1,071,773 |
| 2026. 05. 14. | ₩64,390 | +0.59% | ₩64,195.4 | ₩64,920 | ₩63,685 | 692,993 |
| 2026. 05. 13. | ₩64,015 | +1.19% | ₩62,927.97 | ₩64,085 | ₩61,595 | 819,838 |
| 2026. 05. 12. | ₩63,260 | +1.95% | ₩64,264.8 | ₩64,365 | ₩61,765 | 940,520 |
| 2026. 05. 11. | ₩62,050 | +3.6% | ₩61,660.03 | ₩63,000 | ₩60,920 | 873,969 |
| 2026. 05. 08. | ₩59,895 | -0.88% | ₩59,218.8 | ₩59,895 | ₩58,435 | 809,780 |
| 2026. 05. 07. | ₩60,425 | +0.4% | ₩60,809.34 | ₩60,760 | ₩59,505 | 1,278,571 |
| 2026. 05. 06. | ₩60,185 | +3.89% | ₩59,134.29 | ₩60,950 | ₩59,470 | 1,186,388 |
| 2026. 05. 04. | ₩57,930 | +6.16% | ₩56,841.46 | ₩58,260 | ₩56,610 | 842,384 |
| 2026. 04. 30. | ₩54,570 | +1.25% | ₩54,512.71 | ₩56,100 | ₩54,455 | 1,038,392 |
| 2026. 04. 29. | ₩53,895 | +0.04% | ₩52,777.8 | ₩53,965 | ₩53,225 | 902,116 |
| 2026. 04. 28. | ₩53,875 | -1.07% | ₩54,026.82 | ₩54,530 | ₩53,785 | 867,387 |
| 2026. 04. 27. | ₩54,460 | +2.33% | ₩53,873.29 | ₩55,010 | ₩53,895 | 725,777 |
| 2026. 04. 24. | ₩53,220 | +2.42% | ₩52,355.16 | ₩53,330 | ₩52,575 | 514,147 |
| 2026. 04. 23. | ₩51,965 | +0.67% | ₩52,222.25 | ₩52,985 | ₩51,060 | 771,844 |
Data: FSC securities product prices (KRX). Close-based, not real-time.