Stock listing
KRX:0226D0 VI FOCUS Financial Semiconductor Holding Bond Balanced 50 Active ETF 주가
Follow VI FOCUS Financial Semiconductor Holding Bond Balanced 50 Active ETF into a list and get an email when it puts out news.
Share price · KRX:0226D0
₩9,145.00 KRW -200.00 (-2.1%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₩9,100.00 – ₩9,165.00 KRWNov 3, 2026
- Volume
- 665 sharesNov 3, 2026
- Traded on an average day
- ₩69.79M KRWMedian day 2,305 shares · last 3 months, Aug 11, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 11, 2026 – Nov 3, 2026 · KRX:0226D0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,145.00 | -200.00 | -2.1% | ₩9,165.00 | ₩9,165.00 | ₩9,100.00 | 665 | |
| ₩9,345.00 | +140.00 | +1.5% | ₩9,235.00 | ₩9,345.00 | ₩9,235.00 | 232 | |
| ₩9,205.00 | -270.00 | -2.8% | ₩9,265.00 | ₩9,285.00 | ₩9,140.00 | 996 | |
| ₩9,475.00 | -45.00 | -0.5% | ₩9,550.00 | ₩9,550.00 | ₩9,385.00 | 495 | |
| ₩9,520.00 | +295.00 | +3.2% | ₩9,320.00 | ₩9,520.00 | ₩9,320.00 | 723 | |
| ₩9,225.00 | +175.00 | +1.9% | ₩9,150.00 | ₩9,260.00 | ₩9,150.00 | 139 | |
| ₩9,050.00 | -30.00 | -0.3% | ₩9,080.00 | ₩9,135.00 | ₩9,050.00 | 168 | |
| ₩9,080.00 | -80.00 | -0.9% | ₩9,000.00 | ₩9,080.00 | ₩8,935.00 | 1,475 | |
| ₩9,160.00 | -130.00 | -1.4% | ₩9,315.00 | ₩9,315.00 | ₩9,105.00 | 132 | |
| ₩9,290.00 | +145.00 | +1.6% | ₩9,170.00 | ₩9,370.00 | ₩9,170.00 | 6,491 | |
| ₩9,145.00 | -100.00 | -1.1% | ₩9,245.00 | ₩9,245.00 | ₩9,100.00 | 1,612 | |
| ₩9,245.00 | -55.00 | -0.6% | ₩9,175.00 | ₩9,245.00 | ₩9,165.00 | 1,668 | |
| ₩9,300.00 | +115.00 | +1.3% | ₩9,330.00 | ₩9,375.00 | ₩9,245.00 | 820 | |
| ₩9,185.00 | -415.00 | -4.3% | ₩9,350.00 | ₩9,365.00 | ₩9,140.00 | 31,018 | |
| ₩9,600.00 | -5.00 | -0.1% | ₩9,740.00 | ₩9,755.00 | ₩9,600.00 | 25,426 | |
| ₩9,605.00 | -300.00 | -3.0% | ₩9,700.00 | ₩9,705.00 | ₩9,555.00 | 49,391 | |
| ₩9,905.00 | -210.00 | -2.1% | ₩9,990.00 | ₩10,040.00 | ₩9,900.00 | 1,265 | |
| ₩10,115.00 | -85.00 | -0.8% | ₩10,205.00 | ₩10,205.00 | ₩10,100.00 | 2,638 | |
| ₩10,200.00 | -125.00 | -1.2% | ₩10,290.00 | ₩10,325.00 | ₩10,200.00 | 2,923 | |
| ₩10,325.00 | +5.00 | 0.0% | ₩10,360.00 | ₩10,365.00 | ₩10,295.00 | 1,897 | |
| ₩10,320.00 | -5.00 | 0.0% | ₩10,285.00 | ₩10,325.00 | ₩10,260.00 | 2,407 | |
| ₩10,325.00 | +75.00 | +0.7% | ₩10,195.00 | ₩10,325.00 | ₩10,195.00 | 332 | |
| ₩10,250.00 | +35.00 | +0.3% | ₩10,315.00 | ₩10,315.00 | ₩10,215.00 | 6,924 | |
| ₩10,215.00 | -15.00 | -0.1% | ₩10,250.00 | ₩10,250.00 | ₩10,190.00 | 2,471 | |
| ₩10,230.00 | -150.00 | -1.4% | ₩10,380.00 | ₩10,380.00 | ₩10,230.00 | 1,729 | |
| ₩10,380.00 | +110.00 | +1.1% | ₩10,365.00 | ₩10,410.00 | ₩10,200.00 | 1,693 | |
| ₩10,270.00 | -20.00 | -0.2% | ₩10,440.00 | ₩10,440.00 | ₩10,270.00 | 5,310 | |
| ₩10,290.00 | +125.00 | +1.2% | ₩10,250.00 | ₩10,300.00 | ₩10,220.00 | 2,027 | |
| ₩10,165.00 | +160.00 | +1.6% | ₩10,235.00 | ₩10,235.00 | ₩10,140.00 | 2,204 | |
| ₩10,005.00 | -65.00 | -0.6% | ₩10,095.00 | ₩10,095.00 | ₩10,005.00 | 1,842 | |
| ₩10,070.00 | +130.00 | +1.3% | ₩9,930.00 | ₩10,070.00 | ₩9,930.00 | 4,032 | |
| ₩9,940.00 | -65.00 | -0.6% | ₩10,005.00 | ₩10,005.00 | ₩9,920.00 | 1,368 | |
| ₩10,005.00 | -180.00 | -1.8% | ₩10,035.00 | ₩10,060.00 | ₩9,985.00 | 2,915 | |
| ₩10,185.00 | -70.00 | -0.7% | ₩10,115.00 | ₩10,190.00 | ₩10,100.00 | 2,323 | |
| ₩10,255.00 | +35.00 | +0.3% | ₩10,220.00 | ₩10,255.00 | ₩10,170.00 | 2,151 | |
| ₩10,220.00 | -5.00 | 0.0% | ₩10,210.00 | ₩10,300.00 | ₩10,190.00 | 5,846 | |
| ₩10,225.00 | +25.00 | +0.2% | ₩10,270.00 | ₩10,350.00 | ₩10,225.00 | 3,948 | |
| ₩10,200.00 | +245.00 | +2.5% | ₩10,185.00 | ₩10,205.00 | ₩10,105.00 | 4,814 | |
| ₩9,955.00 | +195.00 | +2.0% | ₩9,965.00 | ₩9,965.00 | ₩9,875.00 | 5,673 | |
| ₩9,760.00 | -95.00 | -1.0% | ₩9,885.00 | ₩9,900.00 | ₩9,760.00 | 1,953 | |
| ₩9,855.00 | -175.00 | -1.7% | ₩9,900.00 | ₩9,930.00 | ₩9,855.00 | 3,435 | |
| ₩10,030.00 | -60.00 | -0.6% | ₩9,965.00 | ₩10,050.00 | ₩9,965.00 | 1,932 | |
| ₩10,090.00 | +75.00 | +0.7% | ₩9,905.00 | ₩10,090.00 | ₩9,875.00 | 1,323 | |
| ₩10,015.00 | -60.00 | -0.6% | ₩10,075.00 | ₩10,075.00 | ₩10,015.00 | 467 | |
| ₩10,075.00 | +100.00 | +1.0% | ₩10,100.00 | ₩10,100.00 | ₩10,020.00 | 15,878 | |
| ₩9,975.00 | +80.00 | +0.8% | ₩9,995.00 | ₩10,000.00 | ₩9,900.00 | 12,377 | |
| ₩9,895.00 | +13.00 | +0.1% | ₩9,750.00 | ₩9,910.00 | ₩9,700.00 | 1,333 | |
| ₩9,882.00 | -178.00 | -1.8% | ₩9,970.00 | ₩9,975.00 | ₩9,860.00 | 7,639 | |
| ₩10,060.00 | -5.00 | 0.0% | ₩10,365.00 | ₩10,365.00 | ₩9,970.00 | 2,287 | |
| ₩10,065.00 | +215.00 | +2.2% | ₩10,010.00 | ₩10,080.00 | ₩9,995.00 | 3,530 | |
| ₩9,850.00 | -260.00 | -2.6% | ₩9,855.00 | ₩9,895.00 | ₩9,740.00 | 5,677 | |
| ₩10,110.00 | -65.00 | -0.6% | ₩10,325.00 | ₩10,360.00 | ₩10,050.00 | 14,422 | |
| ₩10,175.00 | +110.00 | +1.1% | ₩10,215.00 | ₩10,215.00 | ₩10,095.00 | 4,315 | |
| ₩10,065.00 | +165.00 | +1.7% | ₩10,025.00 | ₩10,130.00 | ₩10,025.00 | 5,619 | |
| ₩9,900.00 | +120.00 | +1.2% | ₩9,785.00 | ₩9,970.00 | ₩9,785.00 | 6,158 | |
| ₩9,780.00 | — | — | ₩9,830.00 | ₩9,830.00 | ₩9,640.00 | 120,338 |
- Ticker
- KRX:0226D0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
VI FOCUS Financial Semiconductor Holding Bond Balanced 50 Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about VI FOCUS Financial Semiconductor Holding Bond Balanced 50 Active ETF.