Price chart
Daily historical · account defaults applied
Latest close
₩21,035
Period return
-1,450 (-6.45%)
Volume
1.7M
2026-07-29O ₩21,610 H ₩22,155 L ₩20,385 C ₩21,035MA5 ₩22,055MA20 ₩21,916
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 484880
- ISIN
- KR7484880000
- Type
- ETF
- Underlying index
- FnGuide 금융지주플러스고배당 지수(PR)
- Underlying index close
- 2,936.45
- Listed units
- 16,100,000
- Volume
- 1,672,770
- Trading value
- ₩35.73B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,035 | -2.66% | ₩20,912.99 | ₩22,155 | ₩20,385 | 1,672,770 |
| 2026. 07. 28. | ₩21,610 | -5.03% | ₩21,568.02 | ₩22,600 | ₩21,325 | 479,321 |
| 2026. 07. 27. | ₩22,755 | +1.2% | ₩22,703.39 | ₩22,845 | ₩22,260 | 286,256 |
| 2026. 07. 23. | ₩22,460 | +0.2% | ₩22,446.36 | ₩22,630 | ₩22,220 | 304,930 |
| 2026. 07. 22. | ₩22,415 | -0.07% | ₩22,386.6 | ₩23,060 | ₩22,300 | 485,349 |
| 2026. 07. 21. | ₩22,430 | +1.29% | ₩22,443.42 | ₩22,560 | ₩21,555 | 623,555 |
| 2026. 07. 20. | ₩22,145 | -5.16% | ₩22,162.22 | ₩23,185 | ₩21,800 | 856,547 |
| 2026. 07. 15. | ₩23,305 | +1.81% | ₩23,234.58 | ₩23,595 | ₩22,985 | 1,023,222 |
| 2026. 07. 14. | ₩22,890 | -1.34% | ₩22,771.55 | ₩24,255 | ₩22,725 | 1,812,503 |
| 2026. 07. 13. | ₩23,200 | +0.35% | ₩23,285.14 | ₩24,240 | ₩23,090 | 1,530,223 |
| 2026. 07. 09. | ₩21,870 | -1.84% | ₩21,905.94 | ₩22,660 | ₩21,535 | 1,512,369 |
| 2026. 07. 08. | ₩22,280 | -2.49% | ₩22,267.45 | ₩23,175 | ₩21,940 | 1,123,884 |
| 2026. 07. 07. | ₩22,850 | +0.88% | ₩22,843.69 | ₩22,965 | ₩22,305 | 866,029 |
| 2026. 07. 06. | ₩22,650 | +0.96% | ₩22,640.67 | ₩23,145 | ₩22,320 | 966,915 |
| 2026. 07. 02. | ₩21,465 | +3.1% | ₩21,603.26 | ₩22,215 | ₩20,505 | 1,484,711 |
| 2026. 07. 01. | ₩20,820 | +0.48% | ₩20,872.53 | ₩21,265 | ₩20,375 | 460,918 |
| 2026. 06. 30. | ₩20,720 | +0.85% | ₩20,693.57 | ₩21,070 | ₩20,550 | 478,689 |
| 2026. 06. 29. | ₩20,545 | +4.4% | ₩20,542.26 | ₩20,650 | ₩19,505 | 464,200 |
| 2026. 06. 25. | ₩20,415 | -0.17% | ₩20,339.35 | ₩20,890 | ₩20,325 | 437,063 |
| 2026. 06. 24. | ₩20,450 | -0.87% | ₩20,359.06 | ₩20,690 | ₩20,060 | 658,864 |
| 2026. 06. 23. | ₩20,630 | -2.07% | ₩20,645.58 | ₩21,950 | ₩20,535 | 773,152 |
| 2026. 06. 22. | ₩21,065 | -2.61% | ₩21,105.93 | ₩21,550 | ₩20,985 | 336,353 |
| 2026. 06. 18. | ₩22,150 | -1.23% | ₩22,044.96 | ₩22,460 | ₩21,935 | 551,800 |
| 2026. 06. 17. | ₩22,425 | -3.49% | ₩22,418.64 | ₩23,605 | ₩22,370 | 369,068 |
| 2026. 06. 16. | ₩23,235 | +1.71% | ₩23,232.45 | ₩23,965 | ₩22,905 | 848,497 |
| 2026. 06. 15. | ₩22,845 | +4.89% | ₩22,901.82 | ₩23,360 | ₩22,055 | 821,990 |
| 2026. 06. 11. | ₩21,000 | -0.4% | ₩20,925.48 | ₩21,000 | ₩20,255 | 341,366 |
| 2026. 06. 10. | ₩21,085 | -1.45% | ₩21,065.07 | ₩21,435 | ₩20,470 | 475,753 |
| 2026. 06. 09. | ₩21,395 | +4.24% | ₩21,351.97 | ₩21,585 | ₩20,510 | 617,213 |
| 2026. 06. 08. | ₩20,525 | -8.9% | ₩20,443.86 | ₩21,975 | ₩20,250 | 906,241 |
| 2026. 06. 04. | ₩21,880 | +4.07% | ₩21,811.52 | ₩22,120 | ₩21,030 | 331,690 |
| 2026. 06. 01. | ₩20,685 | +0.8% | ₩20,684.26 | ₩21,180 | ₩20,445 | 479,664 |
| 2026. 05. 28. | ₩20,720 | -2.38% | ₩20,670.18 | ₩21,100 | ₩20,200 | 605,064 |
| 2026. 05. 27. | ₩21,300 | -1.48% | ₩21,146.03 | ₩21,830 | ₩21,085 | 579,547 |
| 2026. 05. 26. | ₩21,620 | -1.17% | ₩21,612.2 | ₩22,245 | ₩21,530 | 362,729 |
| 2026. 05. 22. | ₩21,875 | +2.63% | ₩21,969.05 | ₩22,030 | ₩21,460 | 212,818 |
| 2026. 05. 21. | ₩21,315 | +2.18% | ₩21,386.54 | ₩21,510 | ₩21,105 | 498,550 |
| 2026. 05. 20. | ₩20,860 | -0.38% | ₩20,869.14 | ₩21,345 | ₩20,570 | 523,137 |
| 2026. 05. 19. | ₩20,940 | -0.62% | ₩20,992.98 | ₩21,355 | ₩20,610 | 466,691 |
| 2026. 05. 18. | ₩21,070 | -2.27% | ₩21,002.61 | ₩21,545 | ₩20,570 | 920,253 |
| 2026. 05. 15. | ₩21,560 | -2.27% | ₩21,535.02 | ₩22,345 | ₩21,230 | 664,373 |
| 2026. 05. 14. | ₩22,060 | +2.6% | ₩22,095.73 | ₩22,060 | ₩21,210 | 633,197 |
| 2026. 05. 13. | ₩21,500 | -1.15% | ₩21,516.6 | ₩22,040 | ₩21,400 | 2,065,831 |
| 2026. 05. 12. | ₩21,750 | -2.77% | ₩21,778.59 | ₩22,630 | ₩21,370 | 907,354 |
| 2026. 05. 11. | ₩22,370 | -0.95% | ₩22,381.91 | ₩22,830 | ₩22,300 | 689,274 |
| 2026. 05. 08. | ₩22,585 | -0.9% | ₩22,577.91 | ₩22,935 | ₩22,505 | 401,539 |
| 2026. 05. 07. | ₩22,790 | +0.95% | ₩22,777.23 | ₩22,855 | ₩22,220 | 1,614,000 |
| 2026. 05. 06. | ₩22,575 | +0.69% | ₩22,538.95 | ₩22,840 | ₩22,515 | 787,607 |
| 2026. 05. 04. | ₩22,420 | +0.38% | ₩22,427.74 | ₩22,725 | ₩22,225 | 499,214 |
| 2026. 04. 30. | ₩22,335 | -1% | ₩22,410.07 | ₩22,595 | ₩22,330 | 521,348 |
| 2026. 04. 29. | ₩22,560 | +0.31% | ₩22,507.95 | ₩22,590 | ₩22,295 | 335,196 |
| 2026. 04. 28. | ₩22,565 | +0.67% | ₩22,515.81 | ₩22,680 | ₩22,360 | 319,134 |
| 2026. 04. 27. | ₩22,415 | -1.08% | ₩22,417.61 | ₩22,790 | ₩22,300 | 479,389 |
| 2026. 04. 24. | ₩22,660 | +0.78% | ₩22,638.42 | ₩22,755 | ₩22,485 | 338,493 |
| 2026. 04. 23. | ₩22,485 | +0.09% | ₩22,586.1 | ₩22,700 | ₩22,195 | 728,497 |
Data: FSC securities product prices (KRX). Close-based, not real-time.