Price chart
Daily historical · account defaults applied
Latest close
₩33,135
Period return
-17,515 (-34.58%)
Volume
19.3K
2026-11-10O ₩32,815 H ₩33,555 L ₩32,695 C ₩33,135MA5 ₩33,169MA20 ₩35,701MA60 ₩41,760
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 444200
- ISIN
- KR7444200000
- Type
- ETF
- Underlying index
- KEDI 메가테크지수(PR)
- Underlying index close
- 4,842.5
- Listed units
- 10,950,000
- Volume
- 19,329
- Trading value
- ₩638.78M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩33,135 | +5.64% | ₩33,114.64 | ₩33,555 | ₩32,695 | 19,329 |
| 2026. 11. 09. | ₩31,365 | -1.97% | ₩31,472.47 | ₩32,410 | ₩31,295 | 20,653 |
| 2026. 11. 06. | ₩31,995 | -5.28% | ₩31,873.6 | ₩32,650 | ₩30,090 | 48,469 |
| 2026. 11. 05. | ₩33,780 | -5.03% | ₩33,739.76 | ₩35,180 | ₩33,345 | 16,609 |
| 2026. 11. 04. | ₩35,570 | +0.44% | ₩35,707.53 | ₩36,715 | ₩34,000 | 22,167 |
| 2026. 11. 03. | ₩35,415 | -4.09% | ₩35,467.79 | ₩36,145 | ₩35,220 | 16,916 |
| 2026. 11. 02. | ₩36,925 | +2.86% | ₩36,892.25 | ₩37,130 | ₩35,045 | 23,485 |
| 2026. 10. 30. | ₩35,900 | -3.38% | ₩35,771.34 | ₩36,290 | ₩35,115 | 19,995 |
| 2026. 10. 29. | ₩37,155 | -3.18% | ₩37,390.96 | ₩38,455 | ₩36,580 | 17,284 |
| 2026. 10. 28. | ₩38,375 | +5.92% | ₩38,349.31 | ₩38,465 | ₩36,740 | 17,779 |
| 2026. 10. 27. | ₩36,230 | +2.93% | ₩36,173.84 | ₩36,865 | ₩35,985 | 31,018 |
| 2026. 10. 26. | ₩35,200 | -0.82% | ₩35,090.6 | ₩35,595 | ₩34,830 | 26,876 |
| 2026. 10. 23. | ₩35,490 | -0.45% | ₩35,666.19 | ₩35,545 | ₩34,100 | 33,510 |
| 2026. 10. 22. | ₩35,650 | -3.48% | ₩35,778.43 | ₩37,100 | ₩35,450 | 18,883 |
| 2026. 10. 21. | ₩36,935 | +2.78% | ₩36,913.03 | ₩37,305 | ₩36,250 | 22,444 |
| 2026. 10. 20. | ₩35,935 | -3.9% | ₩35,900.61 | ₩37,210 | ₩35,465 | 52,485 |
| 2026. 10. 19. | ₩37,395 | +1.44% | ₩37,525.99 | ₩37,410 | ₩35,410 | 46,190 |
| 2026. 10. 16. | ₩36,865 | +2.85% | ₩36,783.1 | ₩37,640 | ₩36,065 | 40,697 |
| 2026. 10. 15. | ₩35,845 | -7.76% | ₩35,796.12 | ₩37,245 | ₩35,010 | 105,031 |
| 2026. 10. 14. | ₩38,860 | -0.6% | ₩39,004.96 | ₩40,030 | ₩38,525 | 22,578 |
| 2026. 10. 13. | ₩39,095 | -5.24% | ₩39,021.3 | ₩39,895 | ₩37,930 | 55,753 |
| 2026. 10. 12. | ₩41,255 | -3.37% | ₩41,053.81 | ₩42,525 | ₩40,915 | 27,997 |
| 2026. 10. 08. | ₩42,695 | -2.7% | ₩42,801.03 | ₩44,015 | ₩42,695 | 28,735 |
| 2026. 10. 07. | ₩43,880 | -4.21% | ₩44,150.99 | ₩45,550 | ₩43,880 | 14,108 |
| 2026. 10. 06. | ₩45,810 | +0.14% | ₩45,643.88 | ₩46,300 | ₩45,340 | 39,924 |
| 2026. 10. 02. | ₩45,745 | +0.32% | ₩45,929.67 | ₩45,880 | ₩45,265 | 33,755 |
| 2026. 10. 01. | ₩45,600 | +1.69% | ₩45,732.37 | ₩45,600 | ₩44,330 | 18,791 |
| 2026. 09. 30. | ₩44,840 | +0.17% | ₩44,781 | ₩45,600 | ₩44,605 | 19,325 |
| 2026. 09. 29. | ₩44,765 | -0.96% | ₩44,975.54 | ₩45,170 | ₩44,410 | 24,203 |
| 2026. 09. 28. | ₩45,200 | -1.36% | ₩44,994.39 | ₩46,095 | ₩45,015 | 33,893 |
| 2026. 09. 23. | ₩45,825 | -0.46% | ₩46,006.71 | ₩46,865 | ₩45,500 | 51,602 |
| 2026. 09. 22. | ₩46,035 | +0.38% | ₩46,045.3 | ₩46,935 | ₩45,775 | 49,682 |
| 2026. 09. 21. | ₩45,860 | +1.64% | ₩45,806.34 | ₩45,880 | ₩45,495 | 100,402 |
| 2026. 09. 18. | ₩45,120 | +1.85% | ₩45,311.99 | ₩45,415 | ₩44,920 | 25,791 |
| 2026. 09. 17. | ₩44,300 | +0.75% | ₩44,278.99 | ₩44,735 | ₩44,055 | 24,189 |
| 2026. 09. 16. | ₩43,970 | +0.39% | ₩44,102.64 | ₩44,080 | ₩43,460 | 24,235 |
| 2026. 09. 15. | ₩43,800 | -1.32% | ₩43,751.07 | ₩44,265 | ₩43,425 | 28,314 |
| 2026. 09. 14. | ₩44,385 | -3% | ₩44,373.64 | ₩44,945 | ₩43,985 | 22,018 |
| 2026. 09. 10. | ₩46,660 | +0.35% | ₩46,333.09 | ₩46,660 | ₩45,390 | 41,708 |
| 2026. 09. 09. | ₩46,495 | +1.54% | ₩46,487.03 | ₩46,880 | ₩45,860 | 22,303 |
| 2026. 09. 08. | ₩45,790 | -1.1% | ₩45,784.38 | ₩47,100 | ₩45,740 | 41,246 |
| 2026. 09. 07. | ₩46,300 | +4.24% | ₩46,445.35 | ₩46,325 | ₩45,425 | 40,229 |
| 2026. 09. 03. | ₩43,505 | +0.33% | ₩43,503.74 | ₩44,205 | ₩42,555 | 94,838 |
| 2026. 09. 02. | ₩43,360 | -4.95% | ₩43,505.28 | ₩44,485 | ₩43,360 | 30,638 |
| 2026. 09. 01. | ₩45,620 | -0.49% | ₩45,553.5 | ₩45,620 | ₩44,925 | 89,833 |
| 2026. 08. 31. | ₩45,845 | -0.4% | ₩45,750.21 | ₩45,845 | ₩43,960 | 170,969 |
| 2026. 08. 27. | ₩46,510 | +2.04% | ₩46,432.34 | ₩46,830 | ₩45,770 | 44,215 |
| 2026. 08. 26. | ₩45,580 | +0.29% | ₩45,510.04 | ₩46,225 | ₩44,960 | 35,921 |
| 2026. 08. 25. | ₩45,450 | +1.2% | ₩45,302.24 | ₩45,450 | ₩42,745 | 55,051 |
| 2026. 08. 24. | ₩44,910 | -2.8% | ₩44,783.09 | ₩45,735 | ₩44,455 | 76,342 |
| 2026. 08. 20. | ₩46,550 | +5.09% | ₩46,457.64 | ₩46,760 | ₩44,770 | 75,477 |
| 2026. 08. 19. | ₩44,295 | -5.48% | ₩44,357.23 | ₩45,245 | ₩43,625 | 55,223 |
| 2026. 08. 18. | ₩46,865 | -2.12% | ₩46,669.8 | ₩49,140 | ₩46,100 | 96,489 |
| 2026. 08. 13. | ₩46,530 | +2.72% | ₩46,844.05 | ₩47,415 | ₩46,435 | 54,179 |
| 2026. 08. 12. | ₩45,300 | +3.93% | ₩45,214.06 | ₩45,650 | ₩43,785 | 40,964 |
| 2026. 08. 11. | ₩43,585 | +0.1% | ₩43,499.16 | ₩43,815 | ₩42,565 | 54,153 |
| 2026. 08. 10. | ₩43,540 | +1.24% | ₩43,448.66 | ₩44,030 | ₩42,900 | 32,887 |
| 2026. 08. 06. | ₩42,790 | -5.11% | ₩42,944.69 | ₩44,770 | ₩42,435 | 84,841 |
| 2026. 08. 05. | ₩45,095 | +5.35% | ₩44,876.88 | ₩45,280 | ₩44,425 | 71,550 |
| 2026. 08. 04. | ₩42,805 | +1.99% | ₩42,970.58 | ₩42,900 | ₩40,895 | 195,399 |
Data: FSC securities product prices (KRX). Close-based, not real-time.