Price chart
Daily historical · account defaults applied
Latest close
₩28,305
Period return
-2,625 (-8.49%)
Volume
457.2K
2026-07-29O ₩28,740 H ₩29,960 L ₩27,765 C ₩28,305MA5 ₩31,888MA20 ₩37,758
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 466950
- ISIN
- KR7466950003
- Type
- ETF
- Underlying index
- Indxx Artificial Intelligence and Big Data 지수(PR)
- Underlying index close
- 8,631.04
- Listed units
- 18,810,000
- Volume
- 457,228
- Trading value
- ₩13.12B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩28,305 | -5.06% | ₩28,835.33 | ₩29,960 | ₩27,765 | 457,228 |
| 2026. 07. 28. | ₩29,815 | -9.47% | ₩31,313.24 | ₩32,625 | ₩29,720 | 225,559 |
| 2026. 07. 27. | ₩32,935 | -1.04% | ₩32,278.62 | ₩33,280 | ₩32,125 | 77,300 |
| 2026. 07. 23. | ₩34,165 | -0.16% | ₩34,257.81 | ₩34,850 | ₩34,085 | 114,196 |
| 2026. 07. 22. | ₩34,220 | +1.51% | ₩34,612.07 | ₩35,460 | ₩34,220 | 96,046 |
| 2026. 07. 21. | ₩33,710 | +4.24% | ₩32,352.29 | ₩33,780 | ₩32,000 | 157,427 |
| 2026. 07. 20. | ₩32,340 | -6.95% | ₩32,283.48 | ₩33,210 | ₩32,060 | 174,781 |
| 2026. 07. 15. | ₩36,785 | +1.63% | ₩36,179.84 | ₩37,075 | ₩36,405 | 134,982 |
| 2026. 07. 14. | ₩36,195 | -0.36% | ₩35,786.69 | ₩36,255 | ₩35,015 | 391,689 |
| 2026. 07. 13. | ₩36,325 | -4.41% | ₩37,653.1 | ₩38,085 | ₩36,325 | 391,991 |
| 2026. 07. 09. | ₩37,420 | +0.62% | ₩36,836.09 | ₩38,790 | ₩36,690 | 699,617 |
| 2026. 07. 08. | ₩37,190 | -3.26% | ₩36,591.07 | ₩38,665 | ₩36,045 | 1,160,827 |
| 2026. 07. 07. | ₩38,445 | -3.94% | ₩39,679.29 | ₩40,200 | ₩37,925 | 838,141 |
| 2026. 07. 06. | ₩40,020 | +0.15% | ₩39,554.14 | ₩41,235 | ₩39,245 | 1,021,906 |
| 2026. 07. 02. | ₩42,100 | -8.95% | ₩43,144.96 | ₩44,345 | ₩41,875 | 1,048,258 |
| 2026. 07. 01. | ₩46,240 | +2.8% | ₩46,242.17 | ₩46,815 | ₩45,960 | 678,442 |
| 2026. 06. 30. | ₩44,980 | +3.55% | ₩44,084.4 | ₩45,285 | ₩43,500 | 384,991 |
| 2026. 06. 29. | ₩43,440 | -1.64% | ₩42,829.52 | ₩43,870 | ₩42,135 | 573,529 |
| 2026. 06. 25. | ₩46,395 | +5.13% | ₩43,347.84 | ₩46,900 | ₩45,210 | 442,605 |
| 2026. 06. 24. | ₩44,130 | -0.81% | ₩43,237.39 | ₩44,445 | ₩42,935 | 382,676 |
| 2026. 06. 23. | ₩44,490 | -5.68% | ₩46,966.95 | ₩47,790 | ₩44,300 | 550,652 |
| 2026. 06. 22. | ₩47,170 | +2.99% | ₩46,530.02 | ₩47,170 | ₩45,740 | 375,449 |
| 2026. 06. 18. | ₩45,100 | +2.42% | ₩43,793.79 | ₩45,200 | ₩44,100 | 476,852 |
| 2026. 06. 17. | ₩44,035 | -1.39% | ₩42,992.49 | ₩44,050 | ₩42,095 | 354,354 |
| 2026. 06. 16. | ₩44,655 | +2.12% | ₩44,079.21 | ₩44,815 | ₩43,805 | 607,190 |
| 2026. 06. 15. | ₩43,730 | +7.66% | ₩41,529.97 | ₩43,805 | ₩41,540 | 641,930 |
| 2026. 06. 11. | ₩38,535 | +0.31% | ₩37,990.15 | ₩38,535 | ₩36,875 | 487,253 |
| 2026. 06. 10. | ₩38,415 | -5.28% | ₩38,851.19 | ₩39,940 | ₩37,755 | 314,900 |
| 2026. 06. 09. | ₩40,555 | +5.45% | ₩39,592.99 | ₩40,575 | ₩39,235 | 230,120 |
| 2026. 06. 08. | ₩38,460 | -8.38% | ₩38,755.74 | ₩40,140 | ₩38,355 | 255,170 |
| 2026. 06. 04. | ₩43,270 | +1.22% | ₩43,916.33 | ₩43,495 | ₩42,750 | 215,494 |
| 2026. 06. 01. | ₩41,820 | +1.37% | ₩41,154.03 | ₩42,290 | ₩41,255 | 413,057 |
| 2026. 05. 28. | ₩39,560 | -1.29% | ₩39,402.75 | ₩40,070 | ₩38,782 | 202,660 |
| 2026. 05. 27. | ₩40,075 | +2.68% | ₩39,869.22 | ₩40,725 | ₩39,790 | 262,486 |
| 2026. 05. 26. | ₩39,030 | +2.2% | ₩38,214.31 | ₩40,920 | ₩38,860 | 215,604 |
| 2026. 05. 22. | ₩38,190 | +3.96% | ₩37,770.05 | ₩38,220 | ₩37,485 | 91,799 |
| 2026. 05. 21. | ₩36,735 | +3.74% | ₩36,524.89 | ₩36,810 | ₩35,700 | 119,585 |
| 2026. 05. 20. | ₩35,410 | +0.77% | ₩35,284.11 | ₩35,500 | ₩35,020 | 87,325 |
| 2026. 05. 19. | ₩35,140 | -2.21% | ₩35,379.46 | ₩35,820 | ₩34,900 | 132,602 |
| 2026. 05. 18. | ₩35,935 | -1.68% | ₩36,346.84 | ₩36,510 | ₩35,400 | 231,685 |
| 2026. 05. 15. | ₩36,550 | -2.7% | ₩37,550.67 | ₩38,135 | ₩36,400 | 370,906 |
| 2026. 05. 14. | ₩37,565 | +0.79% | ₩37,483.52 | ₩37,895 | ₩37,290 | 153,129 |
| 2026. 05. 13. | ₩37,270 | +0.35% | ₩36,866.18 | ₩37,320 | ₩36,250 | 154,590 |
| 2026. 05. 12. | ₩37,140 | +1.28% | ₩37,580.14 | ₩37,685 | ₩36,810 | 251,754 |
| 2026. 05. 11. | ₩36,670 | +6.2% | ₩36,267.52 | ₩36,875 | ₩35,655 | 197,766 |
| 2026. 05. 08. | ₩34,530 | -1.46% | ₩34,272.78 | ₩34,980 | ₩33,800 | 130,207 |
| 2026. 05. 07. | ₩35,040 | +1.18% | ₩35,023.27 | ₩35,040 | ₩34,340 | 127,634 |
| 2026. 05. 06. | ₩34,630 | +5.39% | ₩33,895.48 | ₩36,725 | ₩34,385 | 172,157 |
| 2026. 05. 04. | ₩32,860 | +5.32% | ₩32,486.28 | ₩33,060 | ₩32,110 | 136,840 |
| 2026. 04. 30. | ₩31,200 | +0.69% | ₩31,176.69 | ₩31,950 | ₩31,165 | 168,544 |
| 2026. 04. 29. | ₩30,985 | -0.83% | ₩30,373.65 | ₩31,000 | ₩30,500 | 149,969 |
| 2026. 04. 28. | ₩31,245 | -1.47% | ₩31,392.55 | ₩31,500 | ₩31,200 | 99,299 |
| 2026. 04. 27. | ₩31,710 | +0.97% | ₩31,484.31 | ₩31,945 | ₩31,515 | 123,285 |
| 2026. 04. 24. | ₩31,405 | +1.54% | ₩30,996.4 | ₩31,475 | ₩31,045 | 95,019 |
| 2026. 04. 23. | ₩30,930 | +1.48% | ₩31,059.12 | ₩31,145 | ₩30,630 | 134,830 |
Data: FSC securities product prices (KRX). Close-based, not real-time.