Price chart
Daily historical · account defaults applied
Latest close
₩8,085
Period return
-2,030 (-20.07%)
Volume
167.1K
2026-09-17O ₩8,140 H ₩8,195 L ₩8,020 C ₩8,085MA5 ₩8,146MA20 ₩7,847MA60 ₩7,743
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 139220
- ISIN
- KR7139220008
- Type
- ETF
- Underlying index
- 코스피 200 건설
- Underlying index close
- 806.54
- Listed units
- 16,860,000
- Volume
- 167,051
- Trading value
- ₩1.36B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,085 | +0.43% | ₩8,067.34 | ₩8,195 | ₩8,020 | 167,051 |
| 2026. 09. 16. | ₩8,050 | -1.23% | ₩8,040.75 | ₩8,125 | ₩7,990 | 165,467 |
| 2026. 09. 15. | ₩8,150 | +0.68% | ₩8,143.93 | ₩8,160 | ₩7,930 | 267,649 |
| 2026. 09. 14. | ₩8,095 | -3.4% | ₩8,141.38 | ₩8,235 | ₩8,040 | 202,089 |
| 2026. 09. 10. | ₩8,350 | +0.48% | ₩8,364.03 | ₩8,370 | ₩8,005 | 363,989 |
| 2026. 09. 09. | ₩8,310 | +0.48% | ₩8,347.87 | ₩8,555 | ₩8,260 | 660,648 |
| 2026. 09. 08. | ₩8,270 | +3.12% | ₩8,293.64 | ₩8,600 | ₩8,105 | 980,446 |
| 2026. 09. 07. | ₩8,020 | +5.11% | ₩8,040.95 | ₩8,080 | ₩7,570 | 425,468 |
| 2026. 09. 03. | ₩7,610 | +3.19% | ₩7,625.04 | ₩7,825 | ₩7,360 | 873,253 |
| 2026. 09. 02. | ₩7,375 | -4.35% | ₩7,399.86 | ₩7,600 | ₩7,375 | 345,292 |
| 2026. 09. 01. | ₩7,710 | -1.78% | ₩7,732.48 | ₩7,795 | ₩7,580 | 199,008 |
| 2026. 08. 31. | ₩7,850 | -2.24% | ₩7,811.5 | ₩7,875 | ₩7,630 | 422,565 |
| 2026. 08. 27. | ₩8,135 | +0.74% | ₩8,124.22 | ₩8,400 | ₩8,000 | 735,847 |
| 2026. 08. 26. | ₩8,075 | +5.97% | ₩8,072.04 | ₩8,130 | ₩7,600 | 1,243,607 |
| 2026. 08. 25. | ₩7,620 | +6.28% | ₩7,594.82 | ₩7,620 | ₩7,050 | 487,503 |
| 2026. 08. 24. | ₩7,170 | -2.58% | ₩7,179.59 | ₩7,310 | ₩7,060 | 309,694 |
| 2026. 08. 20. | ₩7,555 | +1.61% | ₩7,544.4 | ₩7,650 | ₩7,360 | 365,793 |
| 2026. 08. 19. | ₩7,435 | -0.6% | ₩7,442.55 | ₩7,530 | ₩7,005 | 639,313 |
| 2026. 08. 18. | ₩7,480 | -2.86% | ₩7,480.77 | ₩7,760 | ₩7,370 | 473,556 |
| 2026. 08. 13. | ₩7,595 | +0.07% | ₩7,641.09 | ₩7,845 | ₩7,575 | 463,249 |
| 2026. 08. 12. | ₩7,590 | +1.88% | ₩7,580.68 | ₩7,630 | ₩7,440 | 494,445 |
| 2026. 08. 11. | ₩7,450 | +0.61% | ₩7,458.18 | ₩7,525 | ₩7,250 | 379,081 |
| 2026. 08. 10. | ₩7,405 | +1.51% | ₩7,375.64 | ₩7,420 | ₩7,235 | 519,969 |
| 2026. 08. 06. | ₩7,405 | -0.07% | ₩7,392.75 | ₩7,585 | ₩7,160 | 597,555 |
| 2026. 08. 05. | ₩7,410 | +6.62% | ₩7,388.89 | ₩7,410 | ₩7,050 | 872,718 |
| 2026. 08. 04. | ₩6,950 | +4.83% | ₩6,981.8 | ₩6,975 | ₩6,570 | 732,032 |
| 2026. 08. 03. | ₩6,630 | -0.23% | ₩6,621.6 | ₩6,815 | ₩6,450 | 419,640 |
| 2026. 07. 30. | ₩5,960 | +1.45% | ₩5,936.79 | ₩6,320 | ₩5,790 | 1,708,555 |
| 2026. 07. 29. | ₩5,875 | -8.99% | ₩5,904.39 | ₩6,510 | ₩5,570 | 1,702,610 |
| 2026. 07. 28. | ₩6,455 | -9.21% | ₩6,450.22 | ₩6,830 | ₩6,355 | 476,000 |
| 2026. 07. 27. | ₩7,110 | -0.07% | ₩7,079.94 | ₩7,235 | ₩6,950 | 612,592 |
| 2026. 07. 23. | ₩7,295 | +6.89% | ₩7,296.14 | ₩7,340 | ₩6,800 | 1,100,489 |
| 2026. 07. 22. | ₩6,825 | +2.94% | ₩6,795.7 | ₩7,030 | ₩6,770 | 771,023 |
| 2026. 07. 21. | ₩6,630 | +5.07% | ₩6,628.51 | ₩6,710 | ₩6,185 | 1,024,846 |
| 2026. 07. 20. | ₩6,310 | -6.03% | ₩6,342.4 | ₩6,630 | ₩6,290 | 952,278 |
| 2026. 07. 15. | ₩7,005 | +3.55% | ₩7,030.53 | ₩7,185 | ₩6,935 | 575,585 |
| 2026. 07. 14. | ₩6,765 | -1.96% | ₩6,778.15 | ₩6,915 | ₩6,490 | 1,134,799 |
| 2026. 07. 13. | ₩6,900 | -7.26% | ₩6,939.11 | ₩7,540 | ₩6,865 | 842,643 |
| 2026. 07. 09. | ₩7,040 | -1.47% | ₩7,048.78 | ₩7,355 | ₩6,875 | 1,460,398 |
| 2026. 07. 08. | ₩7,145 | -7.21% | ₩7,180 | ₩7,590 | ₩7,010 | 1,961,316 |
| 2026. 07. 07. | ₩7,700 | -4.53% | ₩7,722.9 | ₩7,965 | ₩7,500 | 1,238,462 |
| 2026. 07. 06. | ₩8,065 | +1.45% | ₩8,045.7 | ₩8,290 | ₩7,830 | 1,473,642 |
| 2026. 07. 02. | ₩7,870 | -4.72% | ₩7,841.5 | ₩8,185 | ₩7,695 | 2,620,744 |
| 2026. 07. 01. | ₩8,260 | +1.23% | ₩8,226.01 | ₩8,445 | ₩7,995 | 1,674,702 |
| 2026. 06. 30. | ₩8,160 | -0.91% | ₩8,119.18 | ₩8,305 | ₩7,995 | 1,717,295 |
| 2026. 06. 29. | ₩8,235 | +4.97% | ₩8,245.09 | ₩8,330 | ₩7,650 | 1,722,227 |
| 2026. 06. 25. | ₩8,255 | +1.79% | ₩8,277.38 | ₩8,620 | ₩8,240 | 1,359,198 |
| 2026. 06. 24. | ₩8,110 | +2.92% | ₩8,081.3 | ₩8,380 | ₩7,915 | 3,665,643 |
| 2026. 06. 23. | ₩7,880 | -11.56% | ₩7,932.85 | ₩9,005 | ₩7,880 | 2,680,265 |
| 2026. 06. 22. | ₩8,910 | +1.48% | ₩8,918.8 | ₩9,165 | ₩8,640 | 1,814,346 |
| 2026. 06. 18. | ₩9,055 | -3.16% | ₩9,021.35 | ₩9,540 | ₩8,950 | 1,699,863 |
| 2026. 06. 17. | ₩9,350 | -4.83% | ₩9,361.5 | ₩9,970 | ₩9,300 | 1,724,831 |
| 2026. 06. 16. | ₩9,825 | +5.25% | ₩9,813.39 | ₩10,070 | ₩9,245 | 3,910,074 |
| 2026. 06. 15. | ₩9,335 | +10.28% | ₩9,324.11 | ₩9,450 | ₩9,050 | 2,852,564 |
| 2026. 06. 11. | ₩8,015 | -2.26% | ₩8,044.02 | ₩8,060 | ₩7,680 | 651,117 |
| 2026. 06. 10. | ₩8,200 | -0.06% | ₩8,231.27 | ₩8,320 | ₩7,885 | 763,465 |
| 2026. 06. 09. | ₩8,205 | +4.79% | ₩8,189.38 | ₩8,240 | ₩7,760 | 1,315,407 |
| 2026. 06. 08. | ₩7,830 | -9.43% | ₩7,865.83 | ₩8,100 | ₩7,670 | 1,069,197 |
| 2026. 06. 04. | ₩9,195 | +3.31% | ₩9,207.81 | ₩9,315 | ₩8,855 | 1,780,048 |
| 2026. 06. 01. | ₩9,020 | -2.8% | ₩9,001.68 | ₩9,225 | ₩8,945 | 1,661,606 |
Data: FSC securities product prices (KRX). Close-based, not real-time.