Price chart
Daily historical · account defaults applied
Latest close
₩117,000
Period return
+1,055 (+0.91%)
Volume
3.8K
2026-09-17O ₩117,030 H ₩117,035 L ₩117,000 C ₩117,000MA5 ₩117,009MA20 ₩116,915MA60 ₩116,636
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 196230
- ISIN
- KR7196230007
- Type
- ETF
- Underlying index
- KIS 통안채 5개월 지수(총수익)
- Underlying index close
- 13,292.9
- Listed units
- 2,238,000
- Volume
- 3,819
- Trading value
- ₩446.94M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩117,000 | -0.04% | ₩117,025.57 | ₩117,035 | ₩117,000 | 3,819 |
| 2026. 09. 16. | ₩117,045 | +0.05% | ₩117,028.17 | ₩117,050 | ₩116,990 | 7,247 |
| 2026. 09. 15. | ₩116,990 | -0.03% | ₩117,025.98 | ₩117,035 | ₩116,985 | 28,977 |
| 2026. 09. 14. | ₩117,030 | +0.04% | ₩117,024.67 | ₩117,035 | ₩117,000 | 1,599 |
| 2026. 09. 10. | ₩116,980 | +0.02% | ₩116,999.91 | ₩117,005 | ₩116,960 | 804 |
| 2026. 09. 09. | ₩116,960 | -0.01% | ₩116,993.1 | ₩116,995 | ₩116,955 | 935 |
| 2026. 09. 08. | ₩116,970 | -0.01% | ₩116,984.61 | ₩116,995 | ₩116,960 | 2,408 |
| 2026. 09. 07. | ₩116,985 | +0.01% | ₩116,978.21 | ₩116,985 | ₩116,950 | 576 |
| 2026. 09. 03. | ₩116,925 | +0% | ₩116,943.34 | ₩116,950 | ₩116,925 | 16,303 |
| 2026. 09. 02. | ₩116,920 | +0.01% | ₩116,931.61 | ₩116,930 | ₩116,905 | 1,726 |
| 2026. 09. 01. | ₩116,910 | +0% | ₩116,923.16 | ₩116,930 | ₩116,905 | 3,967 |
| 2026. 08. 31. | ₩116,905 | +0% | ₩116,915.35 | ₩116,920 | ₩116,905 | 6,076 |
| 2026. 08. 27. | ₩116,905 | +0.03% | ₩116,884.55 | ₩116,905 | ₩116,890 | 406 |
| 2026. 08. 26. | ₩116,875 | +0.01% | ₩116,886.45 | ₩116,890 | ₩116,870 | 1,329 |
| 2026. 08. 25. | ₩116,865 | +0.01% | ₩116,878.55 | ₩116,880 | ₩116,860 | 3,626 |
| 2026. 08. 24. | ₩116,855 | +0.03% | ₩116,871.34 | ₩116,875 | ₩116,855 | 1,683 |
| 2026. 08. 20. | ₩116,815 | +0% | ₩116,840.16 | ₩116,840 | ₩116,810 | 1,768 |
| 2026. 08. 19. | ₩116,820 | +0.01% | ₩116,832.85 | ₩116,830 | ₩116,785 | 3,316 |
| 2026. 08. 18. | ₩116,805 | -0.03% | ₩116,824.51 | ₩116,845 | ₩116,805 | 2,369 |
| 2026. 08. 13. | ₩116,745 | -0.01% | ₩116,785.17 | ₩116,800 | ₩116,735 | 15,682 |
| 2026. 08. 12. | ₩116,760 | -0.02% | ₩116,778.18 | ₩116,790 | ₩116,755 | 811 |
| 2026. 08. 11. | ₩116,780 | +0.03% | ₩116,770.38 | ₩116,780 | ₩116,745 | 980 |
| 2026. 08. 10. | ₩116,745 | +0.02% | ₩116,765.69 | ₩116,775 | ₩116,735 | 3,164 |
| 2026. 08. 06. | ₩116,750 | +0.02% | ₩116,732 | ₩116,750 | ₩116,730 | 1,423 |
| 2026. 08. 05. | ₩116,725 | +0.02% | ₩116,723.18 | ₩116,725 | ₩116,715 | 5,816 |
| 2026. 08. 04. | ₩116,705 | +0% | ₩116,712.39 | ₩116,715 | ₩116,705 | 3,084 |
| 2026. 08. 03. | ₩116,705 | +0.01% | ₩116,703.41 | ₩116,705 | ₩116,695 | 1,327 |
| 2026. 07. 30. | ₩116,670 | +0.01% | ₩116,669.6 | ₩116,677 | ₩116,665 | 3,580 |
| 2026. 07. 29. | ₩116,660 | +0.01% | ₩116,665.34 | ₩116,670 | ₩116,650 | 13,188 |
| 2026. 07. 28. | ₩116,650 | +0.01% | ₩116,656.35 | ₩116,660 | ₩116,645 | 2,541 |
| 2026. 07. 27. | ₩116,640 | +0% | ₩116,646.78 | ₩116,645 | ₩116,635 | 2,172 |
| 2026. 07. 23. | ₩116,610 | +0.01% | ₩116,613.32 | ₩116,630 | ₩116,610 | 2,488 |
| 2026. 07. 22. | ₩116,600 | +0% | ₩116,605.19 | ₩116,610 | ₩116,590 | 5,729 |
| 2026. 07. 21. | ₩116,595 | +0.01% | ₩116,598.96 | ₩116,600 | ₩116,590 | 2,732 |
| 2026. 07. 20. | ₩116,580 | +0% | ₩116,588.78 | ₩116,590 | ₩116,580 | 4,934 |
| 2026. 07. 15. | ₩116,540 | +0% | ₩116,547.9 | ₩116,545 | ₩116,540 | 15,872 |
| 2026. 07. 14. | ₩116,535 | +0% | ₩116,535.94 | ₩116,550 | ₩116,535 | 3,780 |
| 2026. 07. 13. | ₩116,540 | +0% | ₩116,539.44 | ₩116,545 | ₩116,535 | 3,515 |
| 2026. 07. 09. | ₩116,505 | +0.01% | ₩116,510.57 | ₩116,515 | ₩116,500 | 13,772 |
| 2026. 07. 08. | ₩116,495 | +0% | ₩116,501.34 | ₩116,505 | ₩116,495 | 4,454 |
| 2026. 07. 07. | ₩116,490 | +0% | ₩116,492.73 | ₩116,495 | ₩116,485 | 1,321 |
| 2026. 07. 06. | ₩116,485 | +0.02% | ₩116,483.62 | ₩116,485 | ₩116,475 | 1,498 |
| 2026. 07. 02. | ₩116,440 | +0% | ₩116,447.1 | ₩116,450 | ₩116,440 | 14,841 |
| 2026. 07. 01. | ₩116,435 | +0% | ₩116,437.05 | ₩116,445 | ₩116,435 | 16,339 |
| 2026. 06. 30. | ₩116,440 | +0.01% | ₩116,433.59 | ₩116,450 | ₩116,440 | 6,080 |
| 2026. 06. 29. | ₩116,430 | -0.01% | ₩116,430.89 | ₩116,460 | ₩116,430 | 3,836 |
| 2026. 06. 25. | ₩116,405 | +0.01% | ₩116,404.77 | ₩116,430 | ₩116,395 | 2,103 |
| 2026. 06. 24. | ₩116,390 | +0.01% | ₩116,396.47 | ₩116,400 | ₩116,390 | 6,534 |
| 2026. 06. 23. | ₩116,380 | +0% | ₩116,389.71 | ₩116,390 | ₩116,380 | 5,962 |
| 2026. 06. 22. | ₩116,375 | +0% | ₩116,379.39 | ₩116,385 | ₩116,375 | 10,783 |
| 2026. 06. 18. | ₩116,360 | +0.02% | ₩116,351.64 | ₩116,360 | ₩116,355 | 2,029 |
| 2026. 06. 17. | ₩116,340 | +0.01% | ₩116,346 | ₩116,350 | ₩116,335 | 2,406 |
| 2026. 06. 16. | ₩116,330 | +0.01% | ₩116,338.15 | ₩116,340 | ₩116,325 | 5,754 |
| 2026. 06. 15. | ₩116,315 | +0.01% | ₩116,326.92 | ₩116,320 | ₩116,310 | 4,709 |
| 2026. 06. 11. | ₩116,275 | +0.03% | ₩116,276.58 | ₩116,285 | ₩116,275 | 5,158 |
| 2026. 06. 10. | ₩116,245 | +0% | ₩116,267.03 | ₩116,265 | ₩116,245 | 2,746 |
| 2026. 06. 09. | ₩116,240 | +0% | ₩116,252.28 | ₩116,255 | ₩116,240 | 6,025 |
| 2026. 06. 08. | ₩116,235 | +0% | ₩116,241.31 | ₩116,260 | ₩116,230 | 29,944 |
| 2026. 06. 04. | ₩116,225 | +0% | ₩116,220.9 | ₩116,245 | ₩116,225 | 4,914 |
| 2026. 06. 01. | ₩116,205 | +0.01% | ₩116,208.79 | ₩116,215 | ₩116,205 | 16,815 |
Data: FSC securities product prices (KRX). Close-based, not real-time.