Price chart
Daily historical · account defaults applied
Latest close
₩44,685
Period return
-5,865 (-11.60%)
Volume
10.5K
2026-11-10O ₩44,920 H ₩45,260 L ₩44,165 C ₩44,685MA5 ₩44,526MA20 ₩48,785MA60 ₩54,549
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 423170
- ISIN
- KR7423170000
- Type
- ETF
- Underlying index
- S&P Global Semiconductor Korea Tilted Index(PR)
- Underlying index close
- 19,276.15
- Listed units
- 4,400,000
- Volume
- 10,470
- Trading value
- ₩468.69M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩44,685 | +5.33% | ₩44,408.16 | ₩45,260 | ₩44,165 | 10,470 |
| 2026. 11. 09. | ₩42,425 | +0.94% | ₩42,213.28 | ₩43,745 | ₩41,920 | 13,916 |
| 2026. 11. 06. | ₩42,030 | -6.84% | ₩41,993.18 | ₩43,140 | ₩40,970 | 65,843 |
| 2026. 11. 05. | ₩45,115 | -6.74% | ₩45,803.8 | ₩48,375 | ₩44,805 | 36,741 |
| 2026. 11. 04. | ₩48,375 | +1.27% | ₩48,290.91 | ₩50,500 | ₩46,250 | 14,443 |
| 2026. 11. 03. | ₩47,770 | -5.08% | ₩48,084.23 | ₩50,310 | ₩47,700 | 13,576 |
| 2026. 11. 02. | ₩50,325 | +0.53% | ₩50,051.55 | ₩50,900 | ₩49,020 | 39,437 |
| 2026. 10. 30. | ₩50,060 | -4.68% | ₩51,539.18 | ₩51,695 | ₩49,400 | 12,454 |
| 2026. 10. 29. | ₩52,520 | -1.32% | ₩53,047.1 | ₩54,055 | ₩51,705 | 12,295 |
| 2026. 10. 28. | ₩53,225 | +7.41% | ₩52,505.16 | ₩53,225 | ₩50,965 | 25,297 |
| 2026. 10. 27. | ₩49,555 | +2.97% | ₩49,547.59 | ₩50,320 | ₩49,435 | 5,386 |
| 2026. 10. 26. | ₩48,125 | -0.9% | ₩48,201.28 | ₩48,825 | ₩47,890 | 19,340 |
| 2026. 10. 23. | ₩48,560 | -0.12% | ₩48,228.15 | ₩48,560 | ₩46,580 | 33,273 |
| 2026. 10. 22. | ₩48,620 | -4.34% | ₩49,495.18 | ₩50,260 | ₩47,965 | 58,216 |
| 2026. 10. 21. | ₩50,825 | +4.01% | ₩49,949.42 | ₩51,480 | ₩49,170 | 55,361 |
| 2026. 10. 20. | ₩48,865 | -3.06% | ₩49,296.7 | ₩50,400 | ₩48,400 | 14,808 |
| 2026. 10. 19. | ₩50,405 | +0% | ₩49,608.37 | ₩50,405 | ₩49,000 | 39,387 |
| 2026. 10. 16. | ₩50,405 | +0.67% | ₩50,506.41 | ₩51,565 | ₩49,935 | 61,168 |
| 2026. 10. 15. | ₩50,070 | -6.83% | ₩51,169.46 | ₩51,790 | ₩49,700 | 62,024 |
| 2026. 10. 14. | ₩53,740 | -0.59% | ₩53,962.83 | ₩55,225 | ₩53,480 | 10,716 |
| 2026. 10. 13. | ₩54,060 | -5.46% | ₩54,846.43 | ₩57,185 | ₩53,545 | 43,851 |
| 2026. 10. 12. | ₩57,185 | -3.48% | ₩57,183.64 | ₩59,385 | ₩57,120 | 35,276 |
| 2026. 10. 08. | ₩59,245 | -1.58% | ₩59,547.65 | ₩61,015 | ₩59,245 | 13,247 |
| 2026. 10. 07. | ₩60,195 | -1.23% | ₩60,107.85 | ₩61,100 | ₩59,990 | 18,762 |
| 2026. 10. 06. | ₩60,945 | -0.26% | ₩60,774.28 | ₩61,595 | ₩60,685 | 14,851 |
| 2026. 10. 02. | ₩61,105 | -1.28% | ₩61,095.05 | ₩61,945 | ₩60,875 | 12,084 |
| 2026. 10. 01. | ₩61,895 | +3.49% | ₩60,715.75 | ₩61,985 | ₩58,655 | 110,389 |
| 2026. 09. 30. | ₩59,810 | +0.29% | ₩59,717.82 | ₩61,740 | ₩59,800 | 39,341 |
| 2026. 09. 29. | ₩59,635 | +0.6% | ₩59,596.84 | ₩59,965 | ₩58,760 | 47,698 |
| 2026. 09. 28. | ₩59,280 | -3.19% | ₩60,006.56 | ₩61,410 | ₩59,045 | 47,153 |
| 2026. 09. 23. | ₩61,235 | +2.07% | ₩61,230.05 | ₩61,645 | ₩60,520 | 42,538 |
| 2026. 09. 22. | ₩59,995 | -0.01% | ₩60,140.7 | ₩61,705 | ₩59,800 | 28,596 |
| 2026. 09. 21. | ₩60,000 | +2.71% | ₩59,641.02 | ₩60,115 | ₩58,250 | 43,768 |
| 2026. 09. 18. | ₩58,415 | +4.15% | ₩58,074.3 | ₩58,500 | ₩57,625 | 10,206 |
| 2026. 09. 17. | ₩56,085 | +0.56% | ₩55,869.58 | ₩56,550 | ₩55,800 | 6,742 |
| 2026. 09. 16. | ₩55,770 | +2.09% | ₩55,511.43 | ₩55,770 | ₩54,525 | 4,417 |
| 2026. 09. 15. | ₩54,630 | -0.75% | ₩54,578.48 | ₩55,195 | ₩54,210 | 9,477 |
| 2026. 09. 14. | ₩55,045 | -3.29% | ₩55,733.88 | ₩56,915 | ₩54,750 | 4,548 |
| 2026. 09. 10. | ₩58,400 | +0.11% | ₩58,473.83 | ₩59,115 | ₩57,525 | 13,697 |
| 2026. 09. 09. | ₩58,335 | +0.77% | ₩58,385.18 | ₩59,140 | ₩57,900 | 10,441 |
| 2026. 09. 08. | ₩57,890 | +0.51% | ₩57,724.28 | ₩59,335 | ₩57,320 | 48,896 |
| 2026. 09. 07. | ₩57,595 | +4.3% | ₩57,216.15 | ₩57,610 | ₩56,645 | 15,481 |
| 2026. 09. 03. | ₩54,500 | +0.16% | ₩54,456.2 | ₩55,185 | ₩53,750 | 14,118 |
| 2026. 09. 02. | ₩54,415 | -3.54% | ₩54,866.2 | ₩55,990 | ₩54,415 | 22,807 |
| 2026. 09. 01. | ₩56,410 | +1.06% | ₩56,237.29 | ₩56,480 | ₩55,505 | 10,716 |
| 2026. 08. 31. | ₩55,820 | -0.59% | ₩55,884.08 | ₩55,820 | ₩54,515 | 19,131 |
| 2026. 08. 27. | ₩57,210 | +1.58% | ₩56,841.37 | ₩58,990 | ₩56,735 | 11,229 |
| 2026. 08. 26. | ₩56,320 | +0.37% | ₩56,344.93 | ₩56,970 | ₩54,710 | 27,049 |
| 2026. 08. 25. | ₩56,115 | +0.38% | ₩55,664.81 | ₩56,120 | ₩53,995 | 12,824 |
| 2026. 08. 24. | ₩55,900 | -3.84% | ₩56,450.1 | ₩58,155 | ₩55,745 | 9,778 |
| 2026. 08. 20. | ₩57,620 | +4.38% | ₩57,086.68 | ₩57,740 | ₩55,460 | 54,308 |
| 2026. 08. 19. | ₩55,200 | -6.48% | ₩55,789.61 | ₩57,100 | ₩55,055 | 16,242 |
| 2026. 08. 18. | ₩59,025 | -0.35% | ₩59,518.04 | ₩61,360 | ₩58,550 | 38,949 |
| 2026. 08. 13. | ₩58,180 | +3.18% | ₩58,157.16 | ₩58,750 | ₩57,710 | 58,207 |
| 2026. 08. 12. | ₩56,385 | +2.7% | ₩56,126.21 | ₩56,850 | ₩55,115 | 15,648 |
| 2026. 08. 11. | ₩54,900 | -0.05% | ₩54,634.97 | ₩55,260 | ₩53,670 | 22,791 |
| 2026. 08. 10. | ₩54,930 | +0.57% | ₩54,622.13 | ₩55,545 | ₩54,415 | 26,990 |
| 2026. 08. 06. | ₩54,720 | -5.21% | ₩55,407.29 | ₩56,990 | ₩54,640 | 39,018 |
| 2026. 08. 05. | ₩57,730 | +4.71% | ₩57,055.11 | ₩58,410 | ₩56,770 | 35,523 |
| 2026. 08. 04. | ₩55,135 | +0.62% | ₩55,059.21 | ₩57,945 | ₩53,245 | 82,275 |
Data: FSC securities product prices (KRX). Close-based, not real-time.