Price chart
Daily historical · account defaults applied
Latest close
₩20,980
Period return
-870 (-3.98%)
Volume
33.7K
2026-11-10O ₩21,025 H ₩21,100 L ₩20,925 C ₩20,980MA5 ₩20,924MA20 ₩21,142MA60 ₩21,653
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 433330
- ISIN
- KR7433330008
- Type
- ETF
- Underlying index
- S&P 500
- Underlying index close
- 7,520.93
- Listed units
- 14,100,000
- Volume
- 33,748
- Trading value
- ₩710.22M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩20,980 | +1.5% | ₩20,908.24 | ₩21,100 | ₩20,925 | 33,748 |
| 2026. 11. 09. | ₩20,670 | -0.02% | ₩20,577.86 | ₩20,880 | ₩20,670 | 81,069 |
| 2026. 11. 06. | ₩20,675 | -3.09% | ₩20,657.55 | ₩20,815 | ₩20,570 | 268,643 |
| 2026. 11. 05. | ₩21,335 | +1.79% | ₩21,363.41 | ₩21,415 | ₩21,270 | 154,234 |
| 2026. 11. 04. | ₩20,960 | +0.29% | ₩21,019.71 | ₩21,140 | ₩20,675 | 307,499 |
| 2026. 11. 03. | ₩20,900 | -1.37% | ₩20,939.08 | ₩21,055 | ₩20,870 | 156,512 |
| 2026. 11. 02. | ₩21,190 | +0.19% | ₩21,087.05 | ₩21,245 | ₩20,990 | 150,568 |
| 2026. 10. 30. | ₩21,150 | -1.05% | ₩21,319.15 | ₩21,280 | ₩21,110 | 224,854 |
| 2026. 10. 29. | ₩21,375 | -0.09% | ₩21,427.35 | ₩21,445 | ₩21,260 | 151,695 |
| 2026. 10. 28. | ₩21,400 | +1.69% | ₩21,380.19 | ₩21,485 | ₩21,220 | 177,692 |
| 2026. 10. 27. | ₩21,045 | +0.62% | ₩21,042.69 | ₩21,125 | ₩21,035 | 43,534 |
| 2026. 10. 26. | ₩20,915 | -0.52% | ₩20,887.87 | ₩20,960 | ₩20,850 | 68,189 |
| 2026. 10. 23. | ₩21,025 | -0.31% | ₩21,020.54 | ₩21,055 | ₩20,940 | 80,808 |
| 2026. 10. 22. | ₩21,090 | -0.59% | ₩21,267.97 | ₩21,260 | ₩21,085 | 57,837 |
| 2026. 10. 21. | ₩21,215 | +0.21% | ₩21,164.06 | ₩21,300 | ₩21,170 | 64,938 |
| 2026. 10. 20. | ₩21,170 | -0.42% | ₩21,148.69 | ₩21,225 | ₩21,100 | 75,325 |
| 2026. 10. 19. | ₩21,260 | -0.61% | ₩21,097.74 | ₩21,325 | ₩21,220 | 53,089 |
| 2026. 10. 16. | ₩21,390 | -0.16% | ₩21,347.31 | ₩21,615 | ₩21,390 | 65,397 |
| 2026. 10. 15. | ₩21,425 | -1.08% | ₩21,489.48 | ₩21,560 | ₩21,345 | 93,674 |
| 2026. 10. 14. | ₩21,660 | -0.25% | ₩21,625.61 | ₩21,695 | ₩21,625 | 79,074 |
| 2026. 10. 13. | ₩21,715 | +0.35% | ₩21,740.13 | ₩21,730 | ₩21,530 | 124,829 |
| 2026. 10. 12. | ₩21,640 | +0.35% | ₩21,590.02 | ₩21,730 | ₩21,610 | 44,677 |
| 2026. 10. 08. | ₩21,565 | -0.62% | ₩21,614.45 | ₩21,650 | ₩21,565 | 216,230 |
| 2026. 10. 07. | ₩21,700 | +0.18% | ₩21,693.38 | ₩21,735 | ₩21,670 | 57,564 |
| 2026. 10. 06. | ₩21,660 | +0.74% | ₩21,619.28 | ₩21,685 | ₩21,605 | 64,922 |
| 2026. 10. 02. | ₩21,500 | -0.74% | ₩21,431.38 | ₩21,715 | ₩21,490 | 117,457 |
| 2026. 10. 01. | ₩21,660 | +0.63% | ₩21,514.39 | ₩21,715 | ₩21,570 | 40,951 |
| 2026. 09. 30. | ₩21,525 | -0.19% | ₩21,475.74 | ₩21,625 | ₩21,510 | 46,770 |
| 2026. 09. 29. | ₩21,565 | -0.92% | ₩21,574.62 | ₩21,650 | ₩21,495 | 94,122 |
| 2026. 09. 28. | ₩21,785 | -0.39% | ₩21,874.84 | ₩21,805 | ₩21,670 | 145,308 |
| 2026. 09. 23. | ₩21,870 | +0.02% | ₩21,847.12 | ₩21,870 | ₩21,680 | 31,372 |
| 2026. 09. 22. | ₩21,865 | -0.55% | ₩21,845.08 | ₩22,155 | ₩21,780 | 50,166 |
| 2026. 09. 21. | ₩21,985 | +0.21% | ₩21,882.39 | ₩22,070 | ₩21,985 | 127,095 |
| 2026. 09. 18. | ₩21,940 | +0.8% | ₩21,885.85 | ₩21,975 | ₩21,820 | 110,118 |
| 2026. 09. 17. | ₩21,765 | +1.04% | ₩21,624.22 | ₩21,770 | ₩21,590 | 43,734 |
| 2026. 09. 16. | ₩21,540 | +0.65% | ₩21,507.16 | ₩21,600 | ₩21,445 | 35,970 |
| 2026. 09. 15. | ₩21,400 | +0.71% | ₩21,456.58 | ₩21,410 | ₩21,260 | 34,790 |
| 2026. 09. 14. | ₩21,250 | +0% | ₩21,365.73 | ₩21,270 | ₩21,160 | 22,449 |
| 2026. 09. 10. | ₩21,225 | -0.19% | ₩21,179.59 | ₩21,285 | ₩21,160 | 61,729 |
| 2026. 09. 09. | ₩21,265 | -0.72% | ₩21,231.83 | ₩21,345 | ₩21,240 | 101,155 |
| 2026. 09. 08. | ₩21,420 | -0.02% | ₩21,506.83 | ₩21,465 | ₩21,345 | 231,019 |
| 2026. 09. 07. | ₩21,425 | -1.2% | ₩21,425.45 | ₩21,540 | ₩21,320 | 105,406 |
| 2026. 09. 03. | ₩21,570 | -0.02% | ₩21,578.62 | ₩21,645 | ₩21,525 | 69,601 |
| 2026. 09. 02. | ₩21,575 | -1.08% | ₩21,629.15 | ₩21,920 | ₩21,560 | 67,824 |
| 2026. 09. 01. | ₩21,810 | -0.05% | ₩21,807.58 | ₩21,855 | ₩21,740 | 181,842 |
| 2026. 08. 31. | ₩21,820 | -0.59% | ₩21,849.29 | ₩21,965 | ₩21,815 | 118,226 |
| 2026. 08. 27. | ₩22,030 | +0.11% | ₩21,944.21 | ₩22,600 | ₩21,990 | 51,534 |
| 2026. 08. 26. | ₩22,005 | -0.11% | ₩22,028.66 | ₩22,075 | ₩21,930 | 37,013 |
| 2026. 08. 25. | ₩22,030 | +0.5% | ₩21,979.29 | ₩22,030 | ₩21,855 | 32,683 |
| 2026. 08. 24. | ₩21,920 | -0.3% | ₩21,981.93 | ₩22,640 | ₩21,870 | 67,456 |
| 2026. 08. 20. | ₩22,275 | +0.13% | ₩22,236.72 | ₩22,330 | ₩22,150 | 49,490 |
| 2026. 08. 19. | ₩22,245 | -1.42% | ₩22,269.13 | ₩22,580 | ₩22,200 | 113,969 |
| 2026. 08. 18. | ₩22,565 | -1.42% | ₩22,645.95 | ₩22,710 | ₩22,522 | 101,669 |
| 2026. 08. 13. | ₩22,805 | +0.64% | ₩22,772.23 | ₩22,805 | ₩22,645 | 40,772 |
| 2026. 08. 12. | ₩22,660 | -0.35% | ₩22,653.62 | ₩22,705 | ₩22,605 | 32,940 |
| 2026. 08. 11. | ₩22,740 | -0.2% | ₩22,729.5 | ₩22,780 | ₩22,695 | 24,301 |
| 2026. 08. 10. | ₩22,785 | +0.73% | ₩22,781.86 | ₩22,800 | ₩22,590 | 37,499 |
| 2026. 08. 06. | ₩22,785 | -0.48% | ₩22,768.07 | ₩22,805 | ₩22,640 | 38,447 |
| 2026. 08. 05. | ₩22,895 | +1.33% | ₩22,818.26 | ₩24,400 | ₩22,830 | 205,747 |
| 2026. 08. 04. | ₩22,595 | +1.32% | ₩22,544.58 | ₩22,615 | ₩22,390 | 64,082 |
Data: FSC securities product prices (KRX). Close-based, not real-time.