Price chart
Daily historical · account defaults applied
Latest close
₩106,585
Period return
+7,585 (+7.66%)
Volume
179.1K
2026-09-17O ₩107,700 H ₩108,215 L ₩106,230 C ₩106,585MA5 ₩107,144MA20 ₩107,535MA60 ₩115,761
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 105190
- ISIN
- KR7105190003
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 1,058.27
- Listed units
- 15,400,000
- Volume
- 179,141
- Trading value
- ₩19.18B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩106,585 | +0% | ₩106,655.78 | ₩108,215 | ₩106,230 | 179,141 |
| 2026. 09. 16. | ₩106,580 | +1.87% | ₩106,825.24 | ₩106,630 | ₩104,300 | 171,313 |
| 2026. 09. 15. | ₩104,620 | -1.16% | ₩105,042.33 | ₩106,370 | ₩104,020 | 217,855 |
| 2026. 09. 14. | ₩105,850 | -3.53% | ₩105,885.79 | ₩107,395 | ₩105,220 | 138,971 |
| 2026. 09. 10. | ₩112,085 | -0.24% | ₩112,069.47 | ₩112,680 | ₩109,650 | 639,062 |
| 2026. 09. 09. | ₩112,360 | +1.56% | ₩112,337.2 | ₩113,520 | ₩110,870 | 138,132 |
| 2026. 09. 08. | ₩110,635 | -0.39% | ₩110,859.16 | ₩114,500 | ₩110,635 | 138,632 |
| 2026. 09. 07. | ₩111,065 | +4.86% | ₩111,386.32 | ₩111,100 | ₩109,090 | 197,437 |
| 2026. 09. 03. | ₩103,900 | +0.12% | ₩104,070.24 | ₩105,730 | ₩101,500 | 260,564 |
| 2026. 09. 02. | ₩103,780 | -4.05% | ₩103,934.55 | ₩105,905 | ₩103,710 | 181,640 |
| 2026. 09. 01. | ₩108,160 | +0.28% | ₩108,365.93 | ₩108,610 | ₩106,335 | 165,109 |
| 2026. 08. 31. | ₩107,860 | +0.38% | ₩108,000.84 | ₩107,860 | ₩103,350 | 69,938 |
| 2026. 08. 27. | ₩109,385 | +1.4% | ₩109,678.06 | ₩111,185 | ₩108,500 | 114,586 |
| 2026. 08. 26. | ₩107,880 | +0.86% | ₩107,927.19 | ₩109,350 | ₩106,165 | 101,262 |
| 2026. 08. 25. | ₩106,955 | +0.68% | ₩106,872.28 | ₩106,955 | ₩101,325 | 318,390 |
| 2026. 08. 24. | ₩106,235 | -3.58% | ₩106,167.7 | ₩109,760 | ₩105,550 | 227,109 |
| 2026. 08. 20. | ₩108,400 | +6.19% | ₩108,889.43 | ₩109,530 | ₩103,875 | 556,258 |
| 2026. 08. 19. | ₩102,085 | -6.1% | ₩102,002.76 | ₩104,230 | ₩100,900 | 573,206 |
| 2026. 08. 18. | ₩108,720 | -1.44% | ₩108,975.05 | ₩114,957 | ₩107,470 | 356,000 |
| 2026. 08. 13. | ₩107,555 | +3.86% | ₩107,887.24 | ₩109,165 | ₩106,650 | 212,928 |
| 2026. 08. 12. | ₩103,555 | +4.15% | ₩103,692.22 | ₩105,230 | ₩100,595 | 235,324 |
| 2026. 08. 11. | ₩99,425 | +1.06% | ₩99,425.4 | ₩100,560 | ₩96,880 | 274,816 |
| 2026. 08. 10. | ₩98,380 | +0% | ₩98,467.4 | ₩100,535 | ₩97,450 | 124,281 |
| 2026. 08. 06. | ₩99,200 | -5.16% | ₩98,956.65 | ₩103,420 | ₩98,300 | 505,634 |
| 2026. 08. 05. | ₩104,595 | +4.01% | ₩104,555.28 | ₩105,850 | ₩103,525 | 266,635 |
| 2026. 08. 04. | ₩100,560 | +1.26% | ₩100,669.45 | ₩101,255 | ₩95,975 | 402,080 |
| 2026. 08. 03. | ₩99,305 | -6.32% | ₩99,357.14 | ₩101,815 | ₩98,605 | 1,012,077 |
| 2026. 07. 30. | ₩87,615 | -2.2% | ₩87,832.91 | ₩94,515 | ₩87,045 | 1,776,299 |
| 2026. 07. 29. | ₩89,740 | -6.43% | ₩89,375.12 | ₩99,100 | ₩82,665 | 972,037 |
| 2026. 07. 28. | ₩95,910 | -11.06% | ₩95,380.16 | ₩102,000 | ₩95,015 | 320,617 |
| 2026. 07. 27. | ₩107,840 | +1.19% | ₩107,815.1 | ₩108,925 | ₩104,300 | 124,537 |
| 2026. 07. 23. | ₩113,305 | +4.21% | ₩113,599.97 | ₩113,880 | ₩110,400 | 135,042 |
| 2026. 07. 22. | ₩108,725 | +0.51% | ₩108,935.52 | ₩115,235 | ₩108,725 | 289,203 |
| 2026. 07. 21. | ₩108,175 | +3.99% | ₩108,269.42 | ₩109,815 | ₩102,565 | 290,480 |
| 2026. 07. 20. | ₩104,020 | -4.75% | ₩104,113.14 | ₩109,130 | ₩103,250 | 794,848 |
| 2026. 07. 15. | ₩117,065 | +6.42% | ₩117,378.29 | ₩119,755 | ₩115,815 | 620,688 |
| 2026. 07. 14. | ₩110,000 | +0.92% | ₩110,169.19 | ₩112,000 | ₩103,120 | 1,147,196 |
| 2026. 07. 13. | ₩109,000 | -10.1% | ₩108,791.86 | ₩121,500 | ₩108,405 | 423,310 |
| 2026. 07. 09. | ₩117,980 | +0.58% | ₩118,018.46 | ₩122,270 | ₩114,055 | 244,311 |
| 2026. 07. 08. | ₩117,300 | -5.32% | ₩116,837.95 | ₩126,200 | ₩115,835 | 376,796 |
| 2026. 07. 07. | ₩123,890 | -4.92% | ₩123,651.02 | ₩128,610 | ₩119,175 | 388,462 |
| 2026. 07. 06. | ₩130,305 | -0.61% | ₩130,471.85 | ₩135,045 | ₩126,235 | 417,555 |
| 2026. 07. 02. | ₩124,300 | -7.86% | ₩123,105.58 | ₩131,652 | ₩121,005 | 445,421 |
| 2026. 07. 01. | ₩134,905 | -2.86% | ₩134,788.53 | ₩140,720 | ₩131,930 | 277,856 |
| 2026. 06. 30. | ₩138,880 | +1.46% | ₩138,374.14 | ₩141,630 | ₩133,685 | 219,200 |
| 2026. 06. 29. | ₩136,875 | -0.82% | ₩136,528.89 | ₩139,070 | ₩132,400 | 465,839 |
| 2026. 06. 25. | ₩146,500 | +6.04% | ₩146,797.13 | ₩148,630 | ₩142,455 | 418,925 |
| 2026. 06. 24. | ₩138,160 | +3.16% | ₩138,223.65 | ₩139,905 | ₩131,250 | 813,834 |
| 2026. 06. 23. | ₩133,930 | -9.93% | ₩133,381.25 | ₩149,810 | ₩133,085 | 463,376 |
| 2026. 06. 22. | ₩148,700 | +0.85% | ₩149,183.18 | ₩151,395 | ₩144,825 | 499,782 |
| 2026. 06. 18. | ₩147,185 | +3.25% | ₩147,337.01 | ₩147,675 | ₩142,625 | 262,261 |
| 2026. 06. 17. | ₩142,550 | +1.93% | ₩143,053.94 | ₩142,935 | ₩137,930 | 268,553 |
| 2026. 06. 16. | ₩139,850 | +2.19% | ₩140,465.38 | ₩140,880 | ₩137,055 | 279,325 |
| 2026. 06. 15. | ₩136,855 | +5.55% | ₩137,287.59 | ₩138,450 | ₩136,125 | 316,033 |
| 2026. 06. 11. | ₩124,130 | -0.09% | ₩124,273.74 | ₩125,330 | ₩118,200 | 353,867 |
| 2026. 06. 10. | ₩124,240 | -4.74% | ₩123,882.85 | ₩128,425 | ₩120,770 | 581,607 |
| 2026. 06. 09. | ₩130,425 | +8.67% | ₩130,531.63 | ₩130,780 | ₩121,715 | 513,596 |
| 2026. 06. 08. | ₩120,015 | -8.72% | ₩119,709.05 | ₩126,010 | ₩117,915 | 603,735 |
| 2026. 06. 04. | ₩139,370 | -2.04% | ₩139,352.25 | ₩141,495 | ₩137,965 | 368,836 |
| 2026. 06. 01. | ₩142,230 | +4.79% | ₩141,501.14 | ₩142,830 | ₩135,770 | 252,381 |
Data: FSC securities product prices (KRX). Close-based, not real-time.