Price chart
Daily historical · account defaults applied
Latest close
₩107,315
Period return
+7,695 (+7.72%)
Volume
6.3K
2026-09-17O ₩108,225 H ₩108,485 L ₩107,015 C ₩107,315MA5 ₩107,888MA20 ₩108,304MA60 ₩116,467
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 152870
- ISIN
- KR7152870002
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 1,058.27
- Listed units
- 1,400,000
- Volume
- 6,344
- Trading value
- ₩682.89M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩107,315 | -0.08% | ₩107,389 | ₩108,485 | ₩107,015 | 6,344 |
| 2026. 09. 16. | ₩107,405 | +1.97% | ₩107,563.44 | ₩107,405 | ₩105,165 | 10,900 |
| 2026. 09. 15. | ₩105,335 | -1.16% | ₩105,777.51 | ₩106,995 | ₩104,945 | 786 |
| 2026. 09. 14. | ₩106,570 | -3.5% | ₩106,625.05 | ₩107,995 | ₩105,965 | 785 |
| 2026. 09. 10. | ₩112,815 | -0.27% | ₩112,835.3 | ₩113,115 | ₩110,475 | 646 |
| 2026. 09. 09. | ₩113,115 | +1.43% | ₩113,093.94 | ₩113,975 | ₩111,690 | 125 |
| 2026. 09. 08. | ₩111,515 | -0.38% | ₩111,616.48 | ₩115,165 | ₩111,515 | 73 |
| 2026. 09. 07. | ₩111,945 | +4.91% | ₩112,144.72 | ₩111,945 | ₩109,925 | 21,345 |
| 2026. 09. 03. | ₩104,650 | +0.09% | ₩104,808.19 | ₩106,500 | ₩102,590 | 13,743 |
| 2026. 09. 02. | ₩104,555 | -4% | ₩104,678.21 | ₩106,555 | ₩104,550 | 412 |
| 2026. 09. 01. | ₩108,915 | +0.35% | ₩109,118.49 | ₩109,285 | ₩107,455 | 376 |
| 2026. 08. 31. | ₩108,535 | +0.37% | ₩108,757.36 | ₩108,535 | ₩104,040 | 334 |
| 2026. 08. 27. | ₩110,310 | +1.47% | ₩110,442.41 | ₩112,005 | ₩109,575 | 13,017 |
| 2026. 08. 26. | ₩108,715 | +0.88% | ₩108,678.6 | ₩110,080 | ₩107,215 | 1,278 |
| 2026. 08. 25. | ₩107,770 | +0.79% | ₩107,618.92 | ₩107,770 | ₩102,100 | 13,780 |
| 2026. 08. 24. | ₩106,925 | -3.72% | ₩106,921.24 | ₩110,340 | ₩106,340 | 6,835 |
| 2026. 08. 20. | ₩109,140 | +6.14% | ₩109,652.96 | ₩110,280 | ₩105,555 | 4,751 |
| 2026. 08. 19. | ₩102,830 | -6.07% | ₩102,729.56 | ₩104,475 | ₩101,785 | 1,290 |
| 2026. 08. 18. | ₩109,480 | -1.52% | ₩109,737.43 | ₩115,485 | ₩108,560 | 1,319 |
| 2026. 08. 13. | ₩108,240 | +3.77% | ₩108,657.03 | ₩109,725 | ₩107,425 | 7,766 |
| 2026. 08. 12. | ₩104,310 | +4.27% | ₩104,432.07 | ₩105,840 | ₩101,545 | 1,421 |
| 2026. 08. 11. | ₩100,040 | +0.9% | ₩100,148.42 | ₩101,195 | ₩97,680 | 658 |
| 2026. 08. 10. | ₩99,145 | +0.17% | ₩99,178.98 | ₩100,705 | ₩98,220 | 2,129 |
| 2026. 08. 06. | ₩99,975 | -5.03% | ₩99,675.54 | ₩103,470 | ₩99,070 | 451 |
| 2026. 08. 05. | ₩105,275 | +3.84% | ₩105,304.76 | ₩106,415 | ₩104,355 | 21,115 |
| 2026. 08. 04. | ₩101,385 | +1.3% | ₩101,401.35 | ₩101,970 | ₩96,785 | 13,759 |
| 2026. 08. 03. | ₩100,080 | -4.54% | ₩100,069.38 | ₩101,930 | ₩99,370 | 5,802 |
| 2026. 07. 30. | ₩88,350 | -2.29% | ₩88,468.52 | ₩95,345 | ₩88,060 | 61,312 |
| 2026. 07. 29. | ₩90,510 | -5.92% | ₩90,000.21 | ₩98,790 | ₩83,965 | 1,766 |
| 2026. 07. 28. | ₩96,210 | -11.39% | ₩95,997.5 | ₩101,860 | ₩95,930 | 1,326 |
| 2026. 07. 27. | ₩108,580 | +1.43% | ₩108,510.21 | ₩109,925 | ₩105,055 | 586 |
| 2026. 07. 23. | ₩114,195 | +4.54% | ₩114,306.41 | ₩114,355 | ₩111,205 | 3,059 |
| 2026. 07. 22. | ₩109,235 | +0.22% | ₩109,632.42 | ₩115,790 | ₩109,235 | 17,571 |
| 2026. 07. 21. | ₩108,995 | +4.09% | ₩108,949.1 | ₩110,505 | ₩103,745 | 46,480 |
| 2026. 07. 20. | ₩104,715 | -4.56% | ₩104,788.63 | ₩109,550 | ₩104,175 | 1,751 |
| 2026. 07. 15. | ₩117,775 | +6.34% | ₩118,105.75 | ₩120,355 | ₩116,895 | 24,468 |
| 2026. 07. 14. | ₩110,755 | +0.98% | ₩110,862.25 | ₩112,665 | ₩104,595 | 37,666 |
| 2026. 07. 13. | ₩109,680 | -10.03% | ₩109,483.48 | ₩121,570 | ₩109,070 | 2,848 |
| 2026. 07. 09. | ₩118,655 | +0.58% | ₩118,722.08 | ₩122,895 | ₩114,740 | 16,092 |
| 2026. 07. 08. | ₩117,975 | -5.26% | ₩117,555.69 | ₩126,050 | ₩117,140 | 2,837 |
| 2026. 07. 07. | ₩124,525 | -5.06% | ₩124,401.32 | ₩128,875 | ₩119,995 | 54,970 |
| 2026. 07. 06. | ₩131,160 | -0.62% | ₩131,228.69 | ₩135,740 | ₩127,660 | 4,030 |
| 2026. 07. 02. | ₩124,850 | -7.83% | ₩123,797.98 | ₩132,150 | ₩123,420 | 4,771 |
| 2026. 07. 01. | ₩135,450 | -3.14% | ₩135,510.44 | ₩140,930 | ₩133,010 | 11,706 |
| 2026. 06. 30. | ₩139,835 | +1.82% | ₩139,110.69 | ₩142,180 | ₩134,455 | 12,920 |
| 2026. 06. 29. | ₩137,335 | +0.9% | ₩137,265.06 | ₩139,440 | ₩133,490 | 10,194 |
| 2026. 06. 25. | ₩147,090 | +5.46% | ₩147,507.8 | ₩149,200 | ₩144,385 | 40,214 |
| 2026. 06. 24. | ₩139,475 | +4.4% | ₩138,945.73 | ₩140,250 | ₩132,080 | 14,633 |
| 2026. 06. 23. | ₩133,600 | -10.68% | ₩134,097.55 | ₩149,970 | ₩133,600 | 10,686 |
| 2026. 06. 22. | ₩149,580 | +1.72% | ₩149,857.73 | ₩151,880 | ₩146,070 | 9,119 |
| 2026. 06. 18. | ₩147,835 | +3.34% | ₩148,029.42 | ₩148,295 | ₩143,970 | 6,864 |
| 2026. 06. 17. | ₩143,055 | +1.6% | ₩143,748.73 | ₩143,140 | ₩138,630 | 572 |
| 2026. 06. 16. | ₩140,800 | +2.3% | ₩141,187.05 | ₩141,385 | ₩138,585 | 4,950 |
| 2026. 06. 15. | ₩137,640 | +5.61% | ₩138,006.97 | ₩139,050 | ₩136,755 | 20,537 |
| 2026. 06. 11. | ₩124,245 | -0.61% | ₩124,936.33 | ₩125,975 | ₩118,950 | 28,942 |
| 2026. 06. 10. | ₩125,005 | -4.59% | ₩124,504.4 | ₩128,935 | ₩121,565 | 3,611 |
| 2026. 06. 09. | ₩131,020 | +8.84% | ₩131,211.25 | ₩131,470 | ₩122,370 | 15,303 |
| 2026. 06. 08. | ₩120,375 | -8.73% | ₩120,366.68 | ₩126,190 | ₩120,210 | 3,050 |
| 2026. 06. 04. | ₩139,970 | -1.96% | ₩139,970.54 | ₩141,650 | ₩138,910 | 2,120 |
| 2026. 06. 01. | ₩143,255 | +4.83% | ₩142,073.02 | ₩143,330 | ₩135,765 | 23,014 |
Data: FSC securities product prices (KRX). Close-based, not real-time.