Price chart
Daily historical · account defaults applied
Latest close
₩52,840
Period return
+1,010 (+1.95%)
Volume
5.9K
2026-11-10O ₩52,830 H ₩52,840 L ₩52,830 C ₩52,840MA5 ₩52,824MA20 ₩52,762MA60 ₩52,587
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 496020
- ISIN
- KR7496020009
- Type
- ETF
- Underlying index
- KIS 전단채플러스 TR 지수
- Underlying index close
- 121.33
- Listed units
- 16,566,000
- Volume
- 5,892
- Trading value
- ₩311.33M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩52,840 | +0.02% | ₩52,832.62 | ₩52,840 | ₩52,830 | 5,892 |
| 2026. 11. 09. | ₩52,830 | +0% | ₩52,825.74 | ₩52,835 | ₩52,820 | 4,047 |
| 2026. 11. 06. | ₩52,830 | +0.03% | ₩52,818.96 | ₩52,830 | ₩52,815 | 15,481 |
| 2026. 11. 05. | ₩52,815 | +0.02% | ₩52,802.23 | ₩52,825 | ₩52,810 | 2,867 |
| 2026. 11. 04. | ₩52,805 | +0.04% | ₩52,796.46 | ₩52,805 | ₩52,795 | 2,079 |
| 2026. 11. 03. | ₩52,785 | -0.01% | ₩52,790.33 | ₩52,800 | ₩52,785 | 14,144 |
| 2026. 11. 02. | ₩52,790 | +0.01% | ₩52,784.34 | ₩52,790 | ₩52,780 | 1,903 |
| 2026. 10. 30. | ₩52,785 | +0.01% | ₩52,778.24 | ₩52,790 | ₩52,775 | 2,444 |
| 2026. 10. 29. | ₩52,780 | +0.04% | ₩52,761.08 | ₩52,780 | ₩52,770 | 5,724 |
| 2026. 10. 28. | ₩52,760 | +0.03% | ₩52,755.63 | ₩52,765 | ₩52,750 | 2,159 |
| 2026. 10. 27. | ₩52,745 | +0% | ₩52,749.25 | ₩52,760 | ₩52,745 | 5,805 |
| 2026. 10. 26. | ₩52,745 | +0% | ₩52,743.75 | ₩52,750 | ₩52,740 | 7,260 |
| 2026. 10. 23. | ₩52,745 | +0.01% | ₩52,738.19 | ₩52,750 | ₩52,735 | 4,081 |
| 2026. 10. 22. | ₩52,740 | +0.03% | ₩52,722.07 | ₩52,740 | ₩52,730 | 1,301 |
| 2026. 10. 21. | ₩52,725 | +0.02% | ₩52,716.59 | ₩52,725 | ₩52,715 | 972 |
| 2026. 10. 20. | ₩52,715 | +0.02% | ₩52,710.78 | ₩52,725 | ₩52,710 | 1,750 |
| 2026. 10. 19. | ₩52,705 | -0.01% | ₩52,705.23 | ₩52,710 | ₩52,705 | 3,175 |
| 2026. 10. 16. | ₩52,710 | +0.02% | ₩52,699.02 | ₩52,710 | ₩52,700 | 1,110 |
| 2026. 10. 15. | ₩52,700 | +0.04% | ₩52,683.68 | ₩52,705 | ₩52,695 | 4,160 |
| 2026. 10. 14. | ₩52,680 | +0% | ₩52,677.4 | ₩52,690 | ₩52,675 | 3,308 |
| 2026. 10. 13. | ₩52,680 | +0.01% | ₩52,671.7 | ₩52,680 | ₩52,670 | 1,737 |
| 2026. 10. 12. | ₩52,675 | +0.01% | ₩52,666.48 | ₩52,680 | ₩52,665 | 62,962 |
| 2026. 10. 08. | ₩52,670 | +0.01% | ₩52,661.36 | ₩52,670 | ₩52,660 | 2,534 |
| 2026. 10. 07. | ₩52,665 | +0.06% | ₩52,640.61 | ₩52,665 | ₩52,655 | 2,907 |
| 2026. 10. 06. | ₩52,635 | +0.01% | ₩52,635.81 | ₩52,640 | ₩52,630 | 5,312 |
| 2026. 10. 02. | ₩52,630 | +0.01% | ₩52,629.17 | ₩52,635 | ₩52,625 | 5,551 |
| 2026. 10. 01. | ₩52,625 | +0.03% | ₩52,606.78 | ₩52,635 | ₩52,620 | 3,903 |
| 2026. 09. 30. | ₩52,610 | +0.02% | ₩52,601.16 | ₩52,615 | ₩52,600 | 2,135 |
| 2026. 09. 29. | ₩52,600 | +0.03% | ₩52,595.95 | ₩52,610 | ₩52,595 | 5,828 |
| 2026. 09. 28. | ₩52,585 | +0.01% | ₩52,590.94 | ₩52,600 | ₩52,585 | 3,207 |
| 2026. 09. 23. | ₩52,580 | +0.01% | ₩52,585.33 | ₩52,585 | ₩52,580 | 2,991 |
| 2026. 09. 22. | ₩52,575 | +0.04% | ₩52,559.99 | ₩52,585 | ₩52,575 | 3,462 |
| 2026. 09. 21. | ₩52,555 | +0% | ₩52,555.05 | ₩52,560 | ₩52,555 | 2,098 |
| 2026. 09. 18. | ₩52,555 | +0.01% | ₩52,549.71 | ₩52,555 | ₩52,545 | 5,047 |
| 2026. 09. 17. | ₩52,550 | +0.03% | ₩52,535.1 | ₩52,550 | ₩52,540 | 2,049 |
| 2026. 09. 16. | ₩52,535 | +0% | ₩52,530.53 | ₩52,540 | ₩52,530 | 2,073 |
| 2026. 09. 15. | ₩52,535 | +0.01% | ₩52,525.98 | ₩52,535 | ₩52,530 | 2,893 |
| 2026. 09. 14. | ₩52,530 | +0.01% | ₩52,521 | ₩52,535 | ₩52,520 | 3,559 |
| 2026. 09. 10. | ₩52,520 | +0.04% | ₩52,501.25 | ₩52,520 | ₩52,515 | 11,750 |
| 2026. 09. 09. | ₩52,500 | +0% | ₩52,496.56 | ₩52,510 | ₩52,500 | 3,069 |
| 2026. 09. 08. | ₩52,500 | +0.02% | ₩52,491.72 | ₩52,505 | ₩52,490 | 5,557 |
| 2026. 09. 07. | ₩52,490 | +0% | ₩52,486.89 | ₩52,500 | ₩52,485 | 2,235 |
| 2026. 09. 03. | ₩52,485 | +0.02% | ₩52,466.58 | ₩52,490 | ₩52,480 | 30,507 |
| 2026. 09. 02. | ₩52,475 | +0.04% | ₩52,461.58 | ₩52,475 | ₩52,462 | 2,318 |
| 2026. 09. 01. | ₩52,455 | +0% | ₩52,456.56 | ₩52,465 | ₩52,455 | 5,056 |
| 2026. 08. 31. | ₩52,455 | +0% | ₩52,451.51 | ₩52,465 | ₩52,445 | 6,618 |
| 2026. 08. 27. | ₩52,440 | +0.03% | ₩52,430.81 | ₩52,455 | ₩52,440 | 2,402 |
| 2026. 08. 26. | ₩52,425 | +0.01% | ₩52,429.67 | ₩52,440 | ₩52,425 | 3,286 |
| 2026. 08. 25. | ₩52,420 | +0.01% | ₩52,424.89 | ₩52,435 | ₩52,420 | 2,773 |
| 2026. 08. 24. | ₩52,415 | -0.01% | ₩52,419.99 | ₩52,425 | ₩52,415 | 4,492 |
| 2026. 08. 20. | ₩52,415 | +0.03% | ₩52,399.5 | ₩52,415 | ₩52,405 | 2,099 |
| 2026. 08. 19. | ₩52,400 | +0.01% | ₩52,394.45 | ₩52,400 | ₩52,390 | 16,403 |
| 2026. 08. 18. | ₩52,395 | +0.01% | ₩52,389.34 | ₩52,400 | ₩52,385 | 4,139 |
| 2026. 08. 13. | ₩52,375 | +0.03% | ₩52,363.68 | ₩52,390 | ₩52,375 | 1,043 |
| 2026. 08. 12. | ₩52,360 | +0% | ₩52,358.68 | ₩52,370 | ₩52,355 | 550 |
| 2026. 08. 11. | ₩52,360 | +0.02% | ₩52,353.6 | ₩52,365 | ₩52,350 | 3,937 |
| 2026. 08. 10. | ₩52,350 | +0.03% | ₩52,348.89 | ₩52,360 | ₩52,345 | 4,549 |
| 2026. 08. 06. | ₩52,330 | +0.01% | ₩52,326.21 | ₩52,345 | ₩52,330 | 1,946 |
| 2026. 08. 05. | ₩52,325 | +0.03% | ₩52,321.04 | ₩52,335 | ₩52,320 | 2,759 |
| 2026. 08. 04. | ₩52,310 | -0.01% | ₩52,315.82 | ₩52,325 | ₩52,310 | 1,044 |
Data: FSC securities product prices (KRX). Close-based, not real-time.