Price chart
Daily historical · account defaults applied
Latest close
₩69,000
Period return
+2,365 (+3.55%)
Volume
122.0K
2026-09-17O ₩69,345 H ₩69,830 L ₩68,835 C ₩69,000MA5 ₩69,394MA20 ₩69,641MA60 ₩74,462
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 226490
- ISIN
- KR7226490001
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 6,715.41
- Listed units
- 20,400,000
- Volume
- 122,027
- Trading value
- ₩8.44B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩69,000 | +0.23% | ₩69,039.12 | ₩69,830 | ₩68,835 | 122,027 |
| 2026. 09. 16. | ₩68,840 | +1.27% | ₩69,065.37 | ₩68,935 | ₩67,800 | 104,709 |
| 2026. 09. 15. | ₩67,975 | -0.98% | ₩68,131.8 | ₩68,985 | ₩67,565 | 238,034 |
| 2026. 09. 14. | ₩68,650 | -3.06% | ₩68,717.35 | ₩69,595 | ₩68,380 | 265,705 |
| 2026. 09. 10. | ₩72,505 | +0.12% | ₩72,318.19 | ₩72,620 | ₩70,805 | 86,127 |
| 2026. 09. 09. | ₩72,415 | +1.65% | ₩72,494.5 | ₩73,015 | ₩71,390 | 236,835 |
| 2026. 09. 08. | ₩71,240 | -0.58% | ₩71,501.68 | ₩73,600 | ₩71,240 | 575,689 |
| 2026. 09. 07. | ₩71,655 | +4.31% | ₩71,924.53 | ₩71,750 | ₩70,480 | 432,491 |
| 2026. 09. 03. | ₩67,375 | +0.38% | ₩67,643.13 | ₩68,600 | ₩66,065 | 301,053 |
| 2026. 09. 02. | ₩67,120 | -4.29% | ₩67,467.78 | ₩68,775 | ₩67,120 | 708,922 |
| 2026. 09. 01. | ₩70,125 | +0.29% | ₩70,278.76 | ₩70,410 | ₩69,090 | 592,260 |
| 2026. 08. 31. | ₩69,925 | +0.16% | ₩70,112.39 | ₩69,925 | ₩67,110 | 198,902 |
| 2026. 08. 27. | ₩70,750 | +1.22% | ₩71,052.52 | ₩71,850 | ₩70,230 | 119,619 |
| 2026. 08. 26. | ₩69,900 | +0.82% | ₩69,994.37 | ₩70,710 | ₩68,845 | 167,748 |
| 2026. 08. 25. | ₩69,330 | +0.57% | ₩69,323.84 | ₩69,340 | ₩66,000 | 220,446 |
| 2026. 08. 24. | ₩68,940 | -2.75% | ₩68,834.43 | ₩70,890 | ₩68,455 | 145,762 |
| 2026. 08. 20. | ₩70,485 | +6.27% | ₩70,429.89 | ₩70,950 | ₩67,625 | 1,503,189 |
| 2026. 08. 19. | ₩66,325 | -5.84% | ₩66,503.03 | ₩67,925 | ₩65,775 | 1,933,705 |
| 2026. 08. 18. | ₩70,435 | -1.57% | ₩70,606.34 | ₩74,045 | ₩69,690 | 1,788,884 |
| 2026. 08. 13. | ₩69,830 | +3.47% | ₩70,009.64 | ₩70,800 | ₩69,210 | 562,253 |
| 2026. 08. 12. | ₩67,490 | +4.08% | ₩67,593.97 | ₩68,430 | ₩65,815 | 189,566 |
| 2026. 08. 11. | ₩64,845 | +0.33% | ₩65,170.31 | ₩65,745 | ₩63,755 | 182,043 |
| 2026. 08. 10. | ₩64,630 | +0.54% | ₩64,699.92 | ₩65,630 | ₩64,000 | 198,998 |
| 2026. 08. 06. | ₩64,445 | -5.31% | ₩64,672.27 | ₩67,300 | ₩64,110 | 278,376 |
| 2026. 08. 05. | ₩68,060 | +4.35% | ₩67,777.57 | ₩68,480 | ₩67,125 | 256,281 |
| 2026. 08. 04. | ₩65,225 | +1.76% | ₩65,317.05 | ₩65,585 | ₩62,400 | 359,782 |
| 2026. 08. 03. | ₩64,095 | -5.53% | ₩64,277.85 | ₩66,000 | ₩63,910 | 274,240 |
| 2026. 07. 30. | ₩57,455 | -1.63% | ₩57,441.72 | ₩61,575 | ₩56,890 | 1,862,678 |
| 2026. 07. 29. | ₩58,555 | -7.06% | ₩58,165.45 | ₩64,200 | ₩54,200 | 1,453,456 |
| 2026. 07. 28. | ₩63,005 | -9.72% | ₩62,016.48 | ₩66,100 | ₩61,735 | 759,981 |
| 2026. 07. 27. | ₩69,785 | +0.9% | ₩69,547.13 | ₩70,460 | ₩67,485 | 404,462 |
| 2026. 07. 23. | ₩73,040 | +4.61% | ₩73,043.67 | ₩73,040 | ₩70,970 | 242,125 |
| 2026. 07. 22. | ₩69,820 | +0.47% | ₩69,974.07 | ₩73,640 | ₩69,725 | 505,815 |
| 2026. 07. 21. | ₩69,490 | +3.06% | ₩69,465.15 | ₩70,295 | ₩66,180 | 253,577 |
| 2026. 07. 20. | ₩67,430 | -4.06% | ₩67,075.68 | ₩70,135 | ₩66,600 | 526,409 |
| 2026. 07. 15. | ₩75,200 | +6.18% | ₩74,974.68 | ₩76,300 | ₩74,045 | 781,051 |
| 2026. 07. 14. | ₩70,820 | +1.03% | ₩70,575.22 | ₩71,800 | ₩66,360 | 1,263,053 |
| 2026. 07. 13. | ₩70,100 | -8.81% | ₩70,054.28 | ₩77,560 | ₩69,830 | 946,801 |
| 2026. 07. 09. | ₩75,695 | +1.09% | ₩75,054.61 | ₩77,550 | ₩72,615 | 477,423 |
| 2026. 07. 08. | ₩74,880 | -5.29% | ₩74,592.14 | ₩80,135 | ₩73,920 | 892,733 |
| 2026. 07. 07. | ₩79,065 | -4.86% | ₩78,806.57 | ₩81,785 | ₩76,005 | 867,571 |
| 2026. 07. 06. | ₩83,105 | -0.64% | ₩82,862.18 | ₩85,600 | ₩79,000 | 441,000 |
| 2026. 07. 02. | ₩79,285 | -6.66% | ₩78,702.84 | ₩83,685 | ₩78,390 | 512,938 |
| 2026. 07. 01. | ₩84,945 | -3.01% | ₩85,435.35 | ₩88,800 | ₩83,715 | 284,822 |
| 2026. 06. 30. | ₩87,585 | +1.35% | ₩87,246.44 | ₩89,100 | ₩84,500 | 459,576 |
| 2026. 06. 29. | ₩86,420 | +0% | ₩86,411.11 | ₩87,840 | ₩83,600 | 536,840 |
| 2026. 06. 25. | ₩92,245 | +4.82% | ₩91,902.45 | ₩92,865 | ₩90,320 | 481,695 |
| 2026. 06. 24. | ₩88,000 | +3.48% | ₩87,161.94 | ₩88,185 | ₩83,030 | 831,410 |
| 2026. 06. 23. | ₩85,040 | -9.19% | ₩84,414.97 | ₩94,325 | ₩84,280 | 612,360 |
| 2026. 06. 22. | ₩93,650 | +0.48% | ₩93,803.19 | ₩95,075 | ₩91,500 | 242,442 |
| 2026. 06. 18. | ₩93,450 | +2.64% | ₩93,271.92 | ₩93,505 | ₩91,055 | 312,049 |
| 2026. 06. 17. | ₩91,050 | +1.73% | ₩91,218.98 | ₩91,105 | ₩88,440 | 281,097 |
| 2026. 06. 16. | ₩89,500 | +2.09% | ₩89,817.65 | ₩90,000 | ₩87,850 | 365,672 |
| 2026. 06. 15. | ₩87,665 | +4.34% | ₩87,957.88 | ₩88,455 | ₩86,845 | 219,686 |
| 2026. 06. 11. | ₩79,890 | +0.39% | ₩79,899.79 | ₩80,155 | ₩76,060 | 324,028 |
| 2026. 06. 10. | ₩79,580 | -4.48% | ₩79,556.7 | ₩82,285 | ₩77,500 | 709,448 |
| 2026. 06. 09. | ₩83,310 | +8% | ₩83,326.19 | ₩83,370 | ₩78,220 | 380,031 |
| 2026. 06. 08. | ₩77,140 | -8.42% | ₩77,009.76 | ₩80,680 | ₩75,690 | 1,055,745 |
| 2026. 06. 04. | ₩89,230 | -1.52% | ₩88,919.78 | ₩90,025 | ₩88,065 | 291,174 |
| 2026. 06. 01. | ₩90,695 | +4.39% | ₩90,440.9 | ₩91,380 | ₩87,085 | 443,826 |
Data: FSC securities product prices (KRX). Close-based, not real-time.