Price chart
Daily historical · account defaults applied
Latest close
₩25,445
Period return
-15,515 (-37.88%)
Volume
3.0M
2026-07-29O ₩27,100 H ₩27,220 L ₩24,065 C ₩25,445MA5 ₩27,967MA20 ₩29,453
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 466920
- ISIN
- KR7466920006
- Type
- ETF
- Underlying index
- FnGuide 조선TOP3플러스지수(PR)
- Underlying index close
- 4,270.71
- Listed units
- 53,700,000
- Volume
- 3,049,593
- Trading value
- ₩77.82B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩25,445 | -6.11% | ₩25,327.99 | ₩27,220 | ₩24,065 | 3,049,593 |
| 2026. 07. 28. | ₩27,100 | -7.93% | ₩26,954.34 | ₩28,475 | ₩26,705 | 1,577,845 |
| 2026. 07. 27. | ₩29,435 | +0.67% | ₩29,310.71 | ₩29,725 | ₩28,350 | 1,282,487 |
| 2026. 07. 23. | ₩30,125 | +8.64% | ₩30,026.29 | ₩30,125 | ₩27,800 | 1,714,545 |
| 2026. 07. 22. | ₩27,730 | +2.78% | ₩27,862.22 | ₩28,590 | ₩27,415 | 1,522,447 |
| 2026. 07. 21. | ₩26,980 | -0.04% | ₩27,031.98 | ₩27,235 | ₩26,125 | 1,292,921 |
| 2026. 07. 20. | ₩26,990 | -5.3% | ₩27,024.37 | ₩28,740 | ₩26,960 | 2,335,841 |
| 2026. 07. 15. | ₩27,595 | +3.72% | ₩27,634.25 | ₩28,120 | ₩26,925 | 2,253,052 |
| 2026. 07. 14. | ₩26,605 | -3.81% | ₩26,694.09 | ₩27,665 | ₩26,100 | 2,641,728 |
| 2026. 07. 13. | ₩27,660 | -2.43% | ₩27,714.04 | ₩29,545 | ₩27,455 | 3,095,680 |
| 2026. 07. 09. | ₩27,400 | -1.97% | ₩27,299.89 | ₩28,900 | ₩26,915 | 2,505,051 |
| 2026. 07. 08. | ₩27,950 | -6.83% | ₩28,032.79 | ₩29,800 | ₩27,505 | 3,878,011 |
| 2026. 07. 07. | ₩30,000 | -9.24% | ₩29,990.63 | ₩30,495 | ₩29,145 | 4,463,060 |
| 2026. 07. 06. | ₩33,055 | +2.34% | ₩33,205.96 | ₩34,460 | ₩31,860 | 2,428,175 |
| 2026. 07. 02. | ₩32,110 | -1.98% | ₩32,116.31 | ₩33,770 | ₩31,805 | 6,886,204 |
| 2026. 07. 01. | ₩32,760 | +2.65% | ₩32,725.84 | ₩33,265 | ₩31,675 | 2,264,749 |
| 2026. 06. 30. | ₩31,915 | -2.98% | ₩31,728.33 | ₩33,015 | ₩31,400 | 2,299,620 |
| 2026. 06. 29. | ₩32,895 | +6.91% | ₩32,748.41 | ₩32,895 | ₩30,405 | 2,391,349 |
| 2026. 06. 25. | ₩32,460 | -1.16% | ₩32,355.11 | ₩34,425 | ₩32,400 | 3,169,933 |
| 2026. 06. 24. | ₩32,840 | +1.05% | ₩32,766.09 | ₩33,560 | ₩31,965 | 4,361,217 |
| 2026. 06. 23. | ₩32,500 | -8.35% | ₩32,469.3 | ₩36,385 | ₩32,500 | 3,576,125 |
| 2026. 06. 22. | ₩35,460 | -5.36% | ₩35,322.44 | ₩37,205 | ₩35,370 | 2,794,476 |
| 2026. 06. 18. | ₩37,990 | -3.6% | ₩37,745.68 | ₩39,935 | ₩37,650 | 3,247,133 |
| 2026. 06. 17. | ₩39,410 | +1.6% | ₩39,551.71 | ₩41,190 | ₩38,685 | 5,258,436 |
| 2026. 06. 16. | ₩38,790 | +0.98% | ₩38,788.19 | ₩39,620 | ₩37,760 | 3,620,291 |
| 2026. 06. 15. | ₩38,415 | +8.23% | ₩38,458.76 | ₩38,575 | ₩36,650 | 3,214,698 |
| 2026. 06. 11. | ₩33,840 | -2.46% | ₩33,929.77 | ₩34,190 | ₩32,690 | 2,586,530 |
| 2026. 06. 10. | ₩34,695 | +4.24% | ₩34,687.94 | ₩34,850 | ₩33,010 | 2,710,956 |
| 2026. 06. 09. | ₩33,285 | -0.05% | ₩33,151.33 | ₩33,895 | ₩32,670 | 2,715,755 |
| 2026. 06. 08. | ₩33,300 | -6.33% | ₩33,320.78 | ₩34,500 | ₩33,095 | 2,363,354 |
| 2026. 06. 04. | ₩36,160 | -0.6% | ₩36,029.6 | ₩37,800 | ₩36,015 | 3,041,107 |
| 2026. 06. 01. | ₩37,600 | -0.27% | ₩37,502.53 | ₩39,100 | ₩37,285 | 2,707,916 |
| 2026. 05. 28. | ₩38,425 | -5.38% | ₩38,278.17 | ₩40,520 | ₩37,100 | 4,522,475 |
| 2026. 05. 27. | ₩40,610 | -1.43% | ₩40,594.02 | ₩41,750 | ₩40,000 | 4,228,102 |
| 2026. 05. 26. | ₩41,200 | +7.1% | ₩41,230.02 | ₩42,140 | ₩39,000 | 6,388,145 |
| 2026. 05. 22. | ₩38,470 | +3.65% | ₩38,593.92 | ₩38,785 | ₩37,520 | 3,774,386 |
| 2026. 05. 21. | ₩37,115 | +3.41% | ₩37,231.39 | ₩37,500 | ₩36,290 | 3,574,507 |
| 2026. 05. 20. | ₩35,890 | +0.73% | ₩35,813.35 | ₩36,280 | ₩34,715 | 3,043,498 |
| 2026. 05. 19. | ₩35,630 | -3.28% | ₩35,680.64 | ₩37,765 | ₩35,190 | 3,035,986 |
| 2026. 05. 18. | ₩36,840 | -1.3% | ₩36,766.36 | ₩37,300 | ₩35,200 | 2,719,749 |
| 2026. 05. 15. | ₩37,325 | -4.29% | ₩37,365 | ₩39,195 | ₩36,510 | 4,663,044 |
| 2026. 05. 14. | ₩39,000 | -4.25% | ₩38,836.75 | ₩40,610 | ₩38,650 | 4,184,951 |
| 2026. 05. 13. | ₩40,730 | +0.3% | ₩40,639.19 | ₩41,525 | ₩39,590 | 3,349,735 |
| 2026. 05. 12. | ₩40,610 | -2.38% | ₩40,514.57 | ₩42,195 | ₩39,005 | 5,265,394 |
| 2026. 05. 11. | ₩41,600 | +3.46% | ₩41,787.57 | ₩42,607 | ₩40,615 | 6,794,799 |
| 2026. 05. 08. | ₩40,210 | -4.1% | ₩40,133.6 | ₩41,930 | ₩39,760 | 3,989,306 |
| 2026. 05. 07. | ₩41,930 | +3.16% | ₩42,063.29 | ₩42,100 | ₩40,400 | 4,560,314 |
| 2026. 05. 06. | ₩40,645 | -2.61% | ₩40,504.13 | ₩41,735 | ₩40,200 | 4,725,371 |
| 2026. 05. 04. | ₩41,735 | +0.42% | ₩41,790.92 | ₩42,505 | ₩41,320 | 3,587,727 |
| 2026. 04. 30. | ₩41,560 | -1.45% | ₩41,676.3 | ₩42,240 | ₩41,465 | 2,947,514 |
| 2026. 04. 29. | ₩42,170 | +0.74% | ₩42,221.18 | ₩42,870 | ₩40,925 | 3,212,976 |
| 2026. 04. 28. | ₩41,910 | -0.98% | ₩41,898.1 | ₩42,040 | ₩41,225 | 3,430,892 |
| 2026. 04. 27. | ₩42,325 | +0.07% | ₩42,419.37 | ₩43,020 | ₩41,920 | 7,196,706 |
| 2026. 04. 24. | ₩42,295 | +3.26% | ₩42,383.47 | ₩42,295 | ₩41,130 | 7,234,856 |
| 2026. 04. 23. | ₩40,960 | +1.6% | ₩41,125.13 | ₩41,450 | ₩39,580 | 9,608,602 |
Data: FSC securities product prices (KRX). Close-based, not real-time.