Price chart
Daily historical · account defaults applied
Latest close
₩21,955
Period return
-175 (-0.79%)
Volume
1.3M
2026-07-29O ₩22,510 H ₩23,500 L ₩21,315 C ₩21,955MA5 ₩24,409MA20 ₩27,444
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 483320
- ISIN
- KR7483320008
- Type
- ETF
- Underlying index
- KEDI 글로벌AI반도체 지수
- Underlying index close
- 10,571.17
- Listed units
- 12,350,000
- Volume
- 1,291,239
- Trading value
- ₩29.19B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,955 | -4.25% | ₩22,043.36 | ₩23,500 | ₩21,315 | 1,291,239 |
| 2026. 07. 28. | ₩22,930 | -9.49% | ₩23,411.97 | ₩24,990 | ₩22,820 | 1,365,085 |
| 2026. 07. 27. | ₩25,335 | -0.26% | ₩24,611.2 | ₩25,385 | ₩24,800 | 446,974 |
| 2026. 07. 23. | ₩26,150 | +1.85% | ₩26,121.45 | ₩26,750 | ₩25,860 | 769,387 |
| 2026. 07. 22. | ₩25,675 | +1.95% | ₩25,988.04 | ₩26,525 | ₩25,675 | 292,945 |
| 2026. 07. 21. | ₩25,185 | +3.54% | ₩24,542.79 | ₩25,230 | ₩24,340 | 401,907 |
| 2026. 07. 20. | ₩24,325 | -5.81% | ₩24,283.61 | ₩25,115 | ₩24,300 | 259,841 |
| 2026. 07. 15. | ₩27,360 | +3.17% | ₩26,785.82 | ₩27,990 | ₩26,945 | 324,440 |
| 2026. 07. 14. | ₩26,520 | -0.9% | ₩26,236.11 | ₩26,690 | ₩25,520 | 2,360,426 |
| 2026. 07. 13. | ₩26,760 | -3.76% | ₩27,305.25 | ₩28,635 | ₩26,685 | 339,174 |
| 2026. 07. 09. | ₩27,820 | +5.16% | ₩27,540.88 | ₩27,950 | ₩27,210 | 470,394 |
| 2026. 07. 08. | ₩26,455 | -5.18% | ₩26,664.14 | ₩27,895 | ₩26,445 | 1,532,468 |
| 2026. 07. 07. | ₩27,900 | -2.74% | ₩28,494.67 | ₩28,935 | ₩27,482 | 544,484 |
| 2026. 07. 06. | ₩28,685 | +0.79% | ₩28,347.74 | ₩29,400 | ₩28,390 | 1,402,256 |
| 2026. 07. 02. | ₩29,410 | -8.38% | ₩29,661.85 | ₩31,145 | ₩29,350 | 647,321 |
| 2026. 07. 01. | ₩32,100 | +2.69% | ₩31,997.88 | ₩32,695 | ₩32,000 | 172,329 |
| 2026. 06. 30. | ₩31,260 | +3.82% | ₩30,988.25 | ₩31,325 | ₩30,600 | 340,613 |
| 2026. 06. 29. | ₩30,110 | +0.05% | ₩29,881.42 | ₩30,455 | ₩29,510 | 587,246 |
| 2026. 06. 25. | ₩32,020 | +3.52% | ₩31,056.22 | ₩32,700 | ₩31,850 | 209,349 |
| 2026. 06. 24. | ₩30,930 | -1.79% | ₩30,591.06 | ₩32,670 | ₩30,325 | 953,403 |
| 2026. 06. 23. | ₩31,495 | -3.6% | ₩32,214 | ₩33,225 | ₩31,420 | 275,460 |
| 2026. 06. 22. | ₩32,670 | +1.15% | ₩32,638.16 | ₩32,800 | ₩31,525 | 519,288 |
| 2026. 06. 18. | ₩31,420 | +3.3% | ₩31,074.06 | ₩31,435 | ₩30,415 | 470,194 |
| 2026. 06. 17. | ₩30,415 | -1.78% | ₩30,200.94 | ₩30,790 | ₩29,900 | 819,172 |
| 2026. 06. 16. | ₩30,965 | +1.66% | ₩30,983.6 | ₩31,350 | ₩30,820 | 291,192 |
| 2026. 06. 15. | ₩30,460 | +3.89% | ₩29,536.37 | ₩30,700 | ₩30,100 | 582,208 |
| 2026. 06. 11. | ₩28,050 | -1.2% | ₩27,733.71 | ₩28,100 | ₩27,210 | 762,688 |
| 2026. 06. 10. | ₩28,390 | -3.73% | ₩28,493.33 | ₩29,240 | ₩28,210 | 330,447 |
| 2026. 06. 09. | ₩29,490 | +3.27% | ₩29,208.98 | ₩29,510 | ₩28,905 | 437,311 |
| 2026. 06. 08. | ₩28,555 | -6.73% | ₩28,123.7 | ₩29,400 | ₩27,690 | 797,679 |
| 2026. 06. 04. | ₩30,730 | -0.31% | ₩31,151.58 | ₩30,830 | ₩30,200 | 334,539 |
| 2026. 06. 01. | ₩29,645 | +1.44% | ₩29,237.45 | ₩29,850 | ₩29,300 | 927,105 |
| 2026. 05. 28. | ₩28,325 | -0.54% | ₩28,418.42 | ₩28,480 | ₩27,955 | 654,921 |
| 2026. 05. 27. | ₩28,480 | +1.7% | ₩28,378.05 | ₩28,855 | ₩28,300 | 382,381 |
| 2026. 05. 26. | ₩28,005 | +2.43% | ₩27,529.85 | ₩28,160 | ₩27,510 | 391,047 |
| 2026. 05. 22. | ₩27,340 | +3.54% | ₩27,262.73 | ₩27,395 | ₩26,980 | 834,688 |
| 2026. 05. 21. | ₩26,405 | +4.08% | ₩26,400.03 | ₩26,575 | ₩25,720 | 1,385,705 |
| 2026. 05. 20. | ₩25,370 | +0.5% | ₩25,275.79 | ₩26,000 | ₩25,020 | 1,791,184 |
| 2026. 05. 19. | ₩25,245 | -2.83% | ₩25,355.22 | ₩25,840 | ₩25,085 | 445,912 |
| 2026. 05. 18. | ₩25,980 | -2.53% | ₩26,162.97 | ₩26,735 | ₩25,450 | 501,875 |
| 2026. 05. 15. | ₩26,655 | -1.59% | ₩27,181.48 | ₩27,900 | ₩26,615 | 854,341 |
| 2026. 05. 14. | ₩27,085 | +3.36% | ₩26,993.6 | ₩27,145 | ₩26,680 | 1,403,331 |
| 2026. 05. 13. | ₩26,205 | -0.78% | ₩26,206.96 | ₩26,400 | ₩25,735 | 1,878,122 |
| 2026. 05. 12. | ₩26,410 | +3.43% | ₩26,443.38 | ₩26,525 | ₩26,100 | 631,237 |
| 2026. 05. 11. | ₩25,535 | +2.32% | ₩25,570.07 | ₩25,600 | ₩25,150 | 352,779 |
| 2026. 05. 08. | ₩24,955 | -0.08% | ₩24,641.81 | ₩24,955 | ₩24,205 | 1,482,058 |
| 2026. 05. 07. | ₩24,975 | +2.88% | ₩25,002.74 | ₩25,275 | ₩24,480 | 1,004,811 |
| 2026. 05. 06. | ₩24,275 | +5.98% | ₩23,828.32 | ₩24,310 | ₩23,745 | 1,671,702 |
| 2026. 05. 04. | ₩22,905 | +1.57% | ₩22,909.5 | ₩23,105 | ₩22,675 | 1,794,453 |
| 2026. 04. 30. | ₩22,550 | +0.53% | ₩22,426.26 | ₩23,000 | ₩22,500 | 361,998 |
| 2026. 04. 29. | ₩22,430 | -2.61% | ₩22,238.11 | ₩22,700 | ₩22,300 | 206,239 |
| 2026. 04. 28. | ₩23,030 | -0.26% | ₩22,951.24 | ₩23,925 | ₩23,000 | 386,449 |
| 2026. 04. 27. | ₩23,090 | +3.24% | ₩22,932.63 | ₩23,235 | ₩22,670 | 785,426 |
| 2026. 04. 24. | ₩22,365 | +1.06% | ₩22,040.11 | ₩22,475 | ₩22,155 | 611,571 |
| 2026. 04. 23. | ₩22,130 | +2.26% | ₩22,076.53 | ₩22,170 | ₩21,865 | 223,986 |
Data: FSC securities product prices (KRX). Close-based, not real-time.