Price chart
Daily historical · account defaults applied
Latest close
₩44,570
Period return
-9,830 (-18.07%)
Volume
2.3M
2026-07-29O ₩48,745 H ₩49,935 L ₩40,205 C ₩44,570MA5 ₩53,265MA20 ₩63,316
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 469150
- ISIN
- KR7469150007
- Type
- ETF
- Underlying index
- FnGuide AI반도체 TOP3+ 지수
- Underlying index close
- 5,659.99
- Listed units
- 18,750,000
- Volume
- 2,318,710
- Trading value
- ₩104.19B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩44,570 | -8.07% | ₩44,597.07 | ₩49,935 | ₩40,205 | 2,318,710 |
| 2026. 07. 28. | ₩48,480 | -13.59% | ₩48,354.09 | ₩52,205 | ₩48,360 | 1,048,568 |
| 2026. 07. 27. | ₩56,105 | +2.06% | ₩55,988.03 | ₩56,295 | ₩53,745 | 755,066 |
| 2026. 07. 23. | ₩59,505 | +3.19% | ₩59,585.01 | ₩59,930 | ₩57,355 | 535,133 |
| 2026. 07. 22. | ₩57,665 | -0.89% | ₩57,604.57 | ₩62,300 | ₩57,530 | 505,642 |
| 2026. 07. 21. | ₩58,180 | +3.3% | ₩58,271.31 | ₩59,125 | ₩55,495 | 984,547 |
| 2026. 07. 20. | ₩56,320 | -5.83% | ₩56,436.98 | ₩60,080 | ₩55,800 | 1,429,531 |
| 2026. 07. 15. | ₩66,500 | +13.63% | ₩66,402.88 | ₩67,580 | ₩62,285 | 1,523,785 |
| 2026. 07. 14. | ₩58,525 | +1.88% | ₩58,721.56 | ₩59,620 | ₩53,745 | 3,063,726 |
| 2026. 07. 13. | ₩57,445 | -10.87% | ₩57,385.68 | ₩65,310 | ₩57,380 | 1,613,048 |
| 2026. 07. 09. | ₩62,210 | +4.04% | ₩62,367.31 | ₩64,440 | ₩59,655 | 1,100,151 |
| 2026. 07. 08. | ₩59,795 | -5.68% | ₩59,773.14 | ₩65,400 | ₩59,380 | 1,857,789 |
| 2026. 07. 07. | ₩63,395 | -7.05% | ₩63,836.8 | ₩68,200 | ₩61,425 | 1,108,772 |
| 2026. 07. 06. | ₩68,205 | -1.79% | ₩68,187.38 | ₩70,900 | ₩65,785 | 1,199,597 |
| 2026. 07. 02. | ₩65,545 | -11.62% | ₩65,032.85 | ₩69,770 | ₩64,625 | 1,738,549 |
| 2026. 07. 01. | ₩74,165 | -3.24% | ₩73,874.5 | ₩77,850 | ₩72,855 | 831,567 |
| 2026. 06. 30. | ₩76,650 | +1.79% | ₩76,497.25 | ₩78,100 | ₩73,470 | 1,151,661 |
| 2026. 06. 29. | ₩75,305 | -1.89% | ₩74,977.24 | ₩76,755 | ₩73,070 | 959,119 |
| 2026. 06. 25. | ₩80,990 | +5.52% | ₩80,973.82 | ₩81,665 | ₩79,320 | 2,014,296 |
| 2026. 06. 24. | ₩76,755 | +3.1% | ₩76,658.71 | ₩78,170 | ₩72,810 | 3,977,225 |
| 2026. 06. 23. | ₩74,450 | -12.05% | ₩73,949.31 | ₩84,400 | ₩74,110 | 2,716,809 |
| 2026. 06. 22. | ₩84,650 | +3.35% | ₩85,029.68 | ₩85,315 | ₩80,905 | 1,779,302 |
| 2026. 06. 18. | ₩83,790 | +2.77% | ₩83,967.18 | ₩84,005 | ₩81,050 | 1,596,235 |
| 2026. 06. 17. | ₩81,530 | +1.44% | ₩81,864.55 | ₩81,605 | ₩79,040 | 1,131,550 |
| 2026. 06. 16. | ₩80,375 | -1.54% | ₩80,742.99 | ₩83,755 | ₩79,590 | 1,203,426 |
| 2026. 06. 15. | ₩81,630 | +1.49% | ₩81,619.16 | ₩83,680 | ₩80,930 | 1,200,327 |
| 2026. 06. 11. | ₩74,900 | +3.93% | ₩74,748.8 | ₩75,455 | ₩68,910 | 1,645,136 |
| 2026. 06. 10. | ₩72,065 | -5.83% | ₩71,927.69 | ₩76,460 | ₩70,085 | 1,205,801 |
| 2026. 06. 09. | ₩76,525 | +12.54% | ₩76,308.01 | ₩76,525 | ₩70,165 | 1,512,590 |
| 2026. 06. 08. | ₩68,000 | -9.27% | ₩67,903.19 | ₩72,165 | ₩66,460 | 2,179,220 |
| 2026. 06. 04. | ₩80,825 | +1.67% | ₩80,910.62 | ₩82,285 | ₩78,365 | 1,822,473 |
| 2026. 06. 01. | ₩80,660 | +3.06% | ₩80,429.99 | ₩80,950 | ₩78,200 | 2,588,099 |
| 2026. 05. 28. | ₩76,960 | -1.4% | ₩77,134.19 | ₩77,800 | ₩73,210 | 1,989,510 |
| 2026. 05. 27. | ₩78,050 | +1.48% | ₩78,276 | ₩81,180 | ₩77,850 | 3,495,494 |
| 2026. 05. 26. | ₩76,915 | +4.87% | ₩76,920.21 | ₩77,465 | ₩74,070 | 3,130,163 |
| 2026. 05. 22. | ₩73,345 | +0.05% | ₩73,444.56 | ₩73,775 | ₩72,100 | 1,199,125 |
| 2026. 05. 21. | ₩73,310 | +11.08% | ₩73,459.82 | ₩73,530 | ₩67,810 | 2,941,015 |
| 2026. 05. 20. | ₩66,000 | +0.37% | ₩65,836.49 | ₩67,345 | ₩64,275 | 2,509,550 |
| 2026. 05. 19. | ₩65,755 | -4.7% | ₩65,713.39 | ₩67,885 | ₩64,500 | 1,932,814 |
| 2026. 05. 18. | ₩69,000 | -0.48% | ₩68,858.75 | ₩71,045 | ₩64,500 | 2,819,731 |
| 2026. 05. 15. | ₩69,335 | -7.13% | ₩69,060.36 | ₩75,370 | ₩68,000 | 3,313,878 |
| 2026. 05. 14. | ₩74,660 | +1.12% | ₩75,021.63 | ₩74,660 | ₩72,800 | 2,891,503 |
| 2026. 05. 13. | ₩73,835 | +5.3% | ₩73,826.64 | ₩73,870 | ₩67,500 | 2,390,350 |
| 2026. 05. 12. | ₩70,120 | -3.08% | ₩69,923.4 | ₩74,525 | ₩67,000 | 3,590,178 |
| 2026. 05. 11. | ₩72,345 | +5.92% | ₩72,492.36 | ₩72,930 | ₩70,900 | 3,063,870 |
| 2026. 05. 08. | ₩68,300 | +0.44% | ₩68,183.45 | ₩68,300 | ₩65,720 | 1,614,239 |
| 2026. 05. 07. | ₩68,000 | +1.15% | ₩67,908.58 | ₩68,410 | ₩64,860 | 2,578,130 |
| 2026. 05. 06. | ₩67,225 | +8.43% | ₩67,015.92 | ₩67,225 | ₩63,095 | 2,895,335 |
| 2026. 05. 04. | ₩62,000 | +5.8% | ₩62,015.91 | ₩62,000 | ₩59,820 | 1,657,951 |
| 2026. 04. 30. | ₩58,600 | -0.14% | ₩58,373.79 | ₩60,115 | ₩58,350 | 1,393,567 |
| 2026. 04. 29. | ₩58,680 | -0.38% | ₩58,565.02 | ₩58,930 | ₩57,430 | 1,173,932 |
| 2026. 04. 28. | ₩59,025 | -0.62% | ₩58,771.45 | ₩59,535 | ₩58,265 | 1,603,644 |
| 2026. 04. 27. | ₩59,395 | +7.6% | ₩59,245.64 | ₩59,770 | ₩55,800 | 1,813,625 |
| 2026. 04. 24. | ₩55,200 | +1.47% | ₩55,180.54 | ₩55,200 | ₩54,230 | 978,762 |
| 2026. 04. 23. | ₩54,400 | +0.14% | ₩54,522.47 | ₩55,640 | ₩52,700 | 1,562,683 |
Data: FSC securities product prices (KRX). Close-based, not real-time.