Price chart
Daily historical · account defaults applied
Latest close
₩8,260
Period return
-925 (-10.07%)
Volume
141.3K
2026-09-17O ₩8,310 H ₩8,320 L ₩8,215 C ₩8,260MA5 ₩8,297MA20 ₩8,346MA60 ₩9,064
6M · 67 barsKRX · KRW2026-05-19 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0193G0
- ISIN
- KR70193G0003
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 6,715.41
- Listed units
- 18,700,000
- Volume
- 141,312
- Trading value
- ₩1.17B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,260 | +0.12% | ₩8,240.65 | ₩8,320 | ₩8,215 | 141,312 |
| 2026. 09. 16. | ₩8,250 | +1.98% | ₩8,238.73 | ₩8,250 | ₩8,090 | 145,447 |
| 2026. 09. 15. | ₩8,090 | -1.52% | ₩8,117.22 | ₩8,215 | ₩8,060 | 26,850 |
| 2026. 09. 14. | ₩8,215 | -3.69% | ₩8,205.88 | ₩8,315 | ₩8,170 | 144,480 |
| 2026. 09. 10. | ₩8,670 | -0.23% | ₩8,648.9 | ₩8,700 | ₩8,470 | 234,564 |
| 2026. 09. 09. | ₩8,690 | +1.22% | ₩8,694.76 | ₩8,765 | ₩8,585 | 92,622 |
| 2026. 09. 08. | ₩8,585 | +0% | ₩8,570.63 | ₩8,845 | ₩8,555 | 234,505 |
| 2026. 09. 07. | ₩8,585 | +4.12% | ₩8,618.61 | ₩8,595 | ₩8,440 | 1,025,761 |
| 2026. 09. 03. | ₩8,070 | +0.12% | ₩8,060.32 | ₩8,190 | ₩7,870 | 1,319,518 |
| 2026. 09. 02. | ₩8,060 | -3.76% | ₩8,047.03 | ₩8,225 | ₩8,040 | 273,361 |
| 2026. 09. 01. | ₩8,375 | -0.53% | ₩8,414.33 | ₩8,435 | ₩8,295 | 205,372 |
| 2026. 08. 31. | ₩8,420 | +0.12% | ₩8,409.28 | ₩8,420 | ₩8,070 | 37,625 |
| 2026. 08. 27. | ₩8,500 | +1.55% | ₩8,537.8 | ₩8,650 | ₩8,430 | 46,773 |
| 2026. 08. 26. | ₩8,370 | +0.84% | ₩8,388.16 | ₩8,480 | ₩8,235 | 1,041,968 |
| 2026. 08. 25. | ₩8,300 | +0.85% | ₩8,291.2 | ₩8,300 | ₩7,845 | 332,158 |
| 2026. 08. 24. | ₩8,230 | -2.83% | ₩8,213.78 | ₩8,475 | ₩8,170 | 127,015 |
| 2026. 08. 20. | ₩8,395 | +5.13% | ₩8,434.29 | ₩8,490 | ₩8,085 | 898,218 |
| 2026. 08. 19. | ₩7,985 | -5.33% | ₩7,967.58 | ₩8,150 | ₩7,860 | 88,671 |
| 2026. 08. 18. | ₩8,435 | -1.86% | ₩8,467.39 | ₩8,900 | ₩8,360 | 290,655 |
| 2026. 08. 13. | ₩8,425 | +4.33% | ₩8,376.31 | ₩8,467 | ₩8,275 | 340,523 |
| 2026. 08. 12. | ₩8,075 | +4.46% | ₩8,061.57 | ₩8,160 | ₩7,840 | 306,199 |
| 2026. 08. 11. | ₩7,730 | +0.13% | ₩7,753.27 | ₩7,825 | ₩7,590 | 155,825 |
| 2026. 08. 10. | ₩7,720 | +0.52% | ₩7,720.45 | ₩7,840 | ₩7,615 | 1,978,986 |
| 2026. 08. 06. | ₩7,760 | -4.9% | ₩7,737.36 | ₩8,070 | ₩7,675 | 492,587 |
| 2026. 08. 05. | ₩8,160 | +4.15% | ₩8,142.26 | ₩8,235 | ₩8,050 | 2,274,241 |
| 2026. 08. 04. | ₩7,835 | +1.95% | ₩7,822.23 | ₩7,875 | ₩7,455 | 292,069 |
| 2026. 08. 03. | ₩7,685 | -7.07% | ₩7,685.7 | ₩7,950 | ₩7,640 | 1,057,129 |
| 2026. 07. 30. | ₩6,790 | -2.23% | ₩6,770.28 | ₩7,295 | ₩6,720 | 3,494,313 |
| 2026. 07. 29. | ₩6,945 | -5.45% | ₩6,910.68 | ₩7,630 | ₩6,380 | 1,836,772 |
| 2026. 07. 28. | ₩7,345 | -12.56% | ₩7,391.94 | ₩7,935 | ₩7,345 | 556,840 |
| 2026. 07. 27. | ₩8,400 | +0.96% | ₩8,385.17 | ₩8,515 | ₩8,120 | 1,329,813 |
| 2026. 07. 23. | ₩8,840 | +4.8% | ₩8,849.76 | ₩8,850 | ₩8,590 | 602,307 |
| 2026. 07. 22. | ₩8,435 | +0.36% | ₩8,470.73 | ₩8,930 | ₩8,435 | 437,766 |
| 2026. 07. 21. | ₩8,405 | +3.83% | ₩8,389.91 | ₩8,490 | ₩7,965 | 261,846 |
| 2026. 07. 20. | ₩8,095 | -5.04% | ₩8,073.3 | ₩8,470 | ₩8,015 | 1,971,961 |
| 2026. 07. 15. | ₩9,120 | +6.67% | ₩9,114.03 | ₩9,285 | ₩9,000 | 347,547 |
| 2026. 07. 14. | ₩8,550 | +0.71% | ₩8,547.58 | ₩8,695 | ₩7,975 | 744,032 |
| 2026. 07. 13. | ₩8,490 | -10.11% | ₩8,485.13 | ₩9,450 | ₩8,450 | 720,645 |
| 2026. 07. 09. | ₩9,235 | +1.32% | ₩9,180.6 | ₩9,510 | ₩8,870 | 469,617 |
| 2026. 07. 08. | ₩9,115 | -5.74% | ₩9,098.17 | ₩9,790 | ₩9,010 | 475,718 |
| 2026. 07. 07. | ₩9,670 | -5.7% | ₩9,673.16 | ₩10,045 | ₩9,305 | 389,293 |
| 2026. 07. 06. | ₩10,255 | -0.77% | ₩10,243.52 | ₩10,630 | ₩9,925 | 352,334 |
| 2026. 07. 02. | ₩9,905 | -7.9% | ₩9,779.21 | ₩10,400 | ₩9,730 | 300,852 |
| 2026. 07. 01. | ₩10,755 | -1.56% | ₩10,727.2 | ₩11,150 | ₩10,480 | 248,298 |
| 2026. 06. 30. | ₩10,925 | +1.58% | ₩10,933.43 | ₩11,160 | ₩10,520 | 165,649 |
| 2026. 06. 29. | ₩10,755 | -0.92% | ₩10,740.49 | ₩10,910 | ₩10,395 | 257,662 |
| 2026. 06. 25. | ₩11,455 | +5.09% | ₩11,526.91 | ₩11,665 | ₩11,330 | 78,973 |
| 2026. 06. 24. | ₩10,900 | +2.2% | ₩10,902.13 | ₩11,045 | ₩10,360 | 271,498 |
| 2026. 06. 23. | ₩10,665 | -9.54% | ₩10,604.94 | ₩12,055 | ₩10,625 | 132,215 |
| 2026. 06. 22. | ₩11,790 | +0.81% | ₩11,791.39 | ₩11,975 | ₩11,470 | 189,358 |
| 2026. 06. 18. | ₩11,695 | +2.72% | ₩11,650.7 | ₩11,700 | ₩11,365 | 350,465 |
| 2026. 06. 17. | ₩11,385 | +1.65% | ₩11,385.4 | ₩11,400 | ₩11,055 | 267,304 |
| 2026. 06. 16. | ₩11,200 | +2.28% | ₩11,197.53 | ₩11,230 | ₩10,925 | 402,922 |
| 2026. 06. 15. | ₩10,950 | +5.24% | ₩10,936.37 | ₩10,990 | ₩10,785 | 325,716 |
| 2026. 06. 11. | ₩9,950 | +0.66% | ₩9,873.45 | ₩9,950 | ₩9,365 | 397,622 |
| 2026. 06. 10. | ₩9,885 | -4.03% | ₩9,847.78 | ₩10,200 | ₩9,600 | 322,023 |
| 2026. 06. 09. | ₩10,300 | +8.71% | ₩10,319.96 | ₩10,335 | ₩9,630 | 415,547 |
| 2026. 06. 08. | ₩9,475 | -8.81% | ₩9,498.33 | ₩9,967 | ₩9,280 | 440,900 |
| 2026. 06. 04. | ₩11,020 | -1.91% | ₩11,030.78 | ₩11,185 | ₩10,925 | 477,933 |
| 2026. 06. 01. | ₩11,270 | +3.92% | ₩11,230.89 | ₩11,365 | ₩10,855 | 211,146 |
Data: FSC securities product prices (KRX). Close-based, not real-time.