Price chart
Daily historical · account defaults applied
Latest close
₩79,335
Period return
-5,810 (-6.82%)
Volume
16.2K
2026-09-17O ₩80,755 H ₩81,600 L ₩78,800 C ₩79,335MA5 ₩80,243MA20 ₩81,548MA60 ₩105,124
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 267770
- ISIN
- KR7267770006
- Type
- ETF
- Underlying index
- 코스피 200 선물지수
- Underlying index close
- 5,166.87
- Listed units
- 2,400,000
- Volume
- 16,193
- Trading value
- ₩1.29B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩79,335 | -0.08% | ₩79,672.15 | ₩81,600 | ₩78,800 | 16,193 |
| 2026. 09. 16. | ₩79,400 | +3.9% | ₩79,516.1 | ₩79,400 | ₩76,450 | 24,942 |
| 2026. 09. 15. | ₩76,420 | -2.3% | ₩76,427.16 | ₩79,000 | ₩75,565 | 22,135 |
| 2026. 09. 14. | ₩78,220 | -6.95% | ₩77,819.34 | ₩80,500 | ₩77,200 | 22,200 |
| 2026. 09. 10. | ₩87,840 | -0.98% | ₩87,676.87 | ₩88,880 | ₩84,155 | 48,701 |
| 2026. 09. 09. | ₩88,705 | +3.08% | ₩88,667.41 | ₩90,400 | ₩86,300 | 57,784 |
| 2026. 09. 08. | ₩86,055 | -0.77% | ₩85,800.1 | ₩92,005 | ₩86,000 | 38,686 |
| 2026. 09. 07. | ₩86,725 | +9.89% | ₩87,325.51 | ₩86,760 | ₩83,750 | 48,924 |
| 2026. 09. 03. | ₩76,050 | +0.37% | ₩75,704.62 | ₩78,695 | ₩72,500 | 81,282 |
| 2026. 09. 02. | ₩75,770 | -8.25% | ₩75,566.36 | ₩79,000 | ₩75,750 | 69,106 |
| 2026. 09. 01. | ₩82,585 | +0.59% | ₩82,922.75 | ₩83,260 | ₩79,740 | 53,911 |
| 2026. 08. 31. | ₩82,100 | +0.71% | ₩81,588.48 | ₩82,100 | ₩75,120 | 55,859 |
| 2026. 08. 27. | ₩84,365 | +2.77% | ₩84,771.12 | ₩87,400 | ₩83,040 | 91,877 |
| 2026. 08. 26. | ₩82,095 | +1.6% | ₩82,334.49 | ₩84,400 | ₩79,660 | 90,506 |
| 2026. 08. 25. | ₩80,805 | +1.45% | ₩80,819.16 | ₩80,805 | ₩72,300 | 176,493 |
| 2026. 08. 24. | ₩79,650 | -7.52% | ₩79,191.03 | ₩85,185 | ₩78,585 | 85,670 |
| 2026. 08. 20. | ₩83,395 | +12.47% | ₩83,732.91 | ₩85,000 | ₩76,160 | 110,209 |
| 2026. 08. 19. | ₩74,150 | -12.35% | ₩74,203.37 | ₩77,215 | ₩72,290 | 77,197 |
| 2026. 08. 18. | ₩84,600 | -2.65% | ₩84,065.97 | ₩94,400 | ₩82,800 | 87,185 |
| 2026. 08. 13. | ₩82,700 | +7.55% | ₩83,188.66 | ₩85,300 | ₩81,780 | 48,274 |
| 2026. 08. 12. | ₩76,895 | +8.2% | ₩77,408.96 | ₩79,330 | ₩72,630 | 58,066 |
| 2026. 08. 11. | ₩71,065 | +2.02% | ₩71,020.52 | ₩72,690 | ₩67,390 | 75,590 |
| 2026. 08. 10. | ₩69,655 | +0.1% | ₩69,518.93 | ₩72,670 | ₩68,300 | 136,318 |
| 2026. 08. 06. | ₩70,620 | -10.77% | ₩70,008.15 | ₩77,395 | ₩69,500 | 84,304 |
| 2026. 08. 05. | ₩79,145 | +8.23% | ₩79,015.56 | ₩80,815 | ₩77,600 | 71,549 |
| 2026. 08. 04. | ₩73,130 | +0.24% | ₩72,930.69 | ₩74,100 | ₩66,500 | 97,755 |
| 2026. 08. 03. | ₩72,955 | -12.19% | ₩71,687.47 | ₩79,955 | ₩71,970 | 98,771 |
| 2026. 07. 30. | ₩58,385 | -3.95% | ₩57,419.74 | ₩67,355 | ₩57,230 | 192,867 |
| 2026. 07. 29. | ₩60,785 | -12.29% | ₩61,119.27 | ₩73,995 | ₩50,645 | 248,410 |
| 2026. 07. 28. | ₩69,300 | -22.41% | ₩69,659.77 | ₩79,615 | ₩68,105 | 248,038 |
| 2026. 07. 27. | ₩89,315 | +2.39% | ₩89,221.18 | ₩91,135 | ₩83,475 | 93,922 |
| 2026. 07. 23. | ₩99,305 | +8.44% | ₩99,384.32 | ₩100,010 | ₩94,425 | 60,537 |
| 2026. 07. 22. | ₩91,575 | +0.86% | ₩91,477.56 | ₩102,600 | ₩91,540 | 37,081 |
| 2026. 07. 21. | ₩90,790 | +7.95% | ₩91,469.12 | ₩93,700 | ₩82,000 | 484,813 |
| 2026. 07. 20. | ₩84,100 | -8.88% | ₩84,014.45 | ₩92,505 | ₩82,965 | 102,292 |
| 2026. 07. 15. | ₩107,420 | +12.84% | ₩107,097.44 | ₩112,030 | ₩105,195 | 62,211 |
| 2026. 07. 14. | ₩95,200 | +2.63% | ₩95,531.71 | ₩98,600 | ₩83,610 | 134,042 |
| 2026. 07. 13. | ₩92,760 | -20.29% | ₩93,102.41 | ₩117,130 | ₩91,825 | 179,763 |
| 2026. 07. 09. | ₩110,745 | +1.51% | ₩110,463.83 | ₩118,610 | ₩103,405 | 83,105 |
| 2026. 07. 08. | ₩109,095 | -10.45% | ₩108,680.02 | ₩125,705 | ₩106,210 | 76,265 |
| 2026. 07. 07. | ₩121,830 | -9.89% | ₩123,594.38 | ₩132,335 | ₩112,000 | 231,015 |
| 2026. 07. 06. | ₩135,200 | -1.6% | ₩135,648.96 | ₩145,225 | ₩126,955 | 112,346 |
| 2026. 07. 02. | ₩122,875 | -15.77% | ₩123,115.92 | ₩139,075 | ₩121,195 | 122,145 |
| 2026. 07. 01. | ₩145,885 | -5.81% | ₩145,510.8 | ₩159,425 | ₩139,500 | 92,502 |
| 2026. 06. 30. | ₩154,885 | +2.52% | ₩154,829.12 | ₩161,250 | ₩144,670 | 187,026 |
| 2026. 06. 29. | ₩151,085 | -1.2% | ₩150,725.21 | ₩155,385 | ₩140,415 | 114,711 |
| 2026. 06. 25. | ₩173,480 | +11.7% | ₩172,960.27 | ₩178,900 | ₩167,500 | 146,138 |
| 2026. 06. 24. | ₩155,310 | +8.37% | ₩155,101.18 | ₩158,105 | ₩140,000 | 193,418 |
| 2026. 06. 23. | ₩143,310 | -21.44% | ₩145,717.21 | ₩184,730 | ₩143,310 | 127,666 |
| 2026. 06. 22. | ₩182,415 | +2.3% | ₩182,780.24 | ₩188,440 | ₩173,040 | 67,368 |
| 2026. 06. 18. | ₩178,615 | +6.39% | ₩178,048.94 | ₩179,870 | ₩167,880 | 59,635 |
| 2026. 06. 17. | ₩167,880 | +3.74% | ₩168,112.9 | ₩168,530 | ₩157,385 | 35,975 |
| 2026. 06. 16. | ₩161,825 | +4.55% | ₩162,085.64 | ₩164,245 | ₩155,885 | 44,191 |
| 2026. 06. 15. | ₩154,775 | +11.29% | ₩155,887.51 | ₩158,100 | ₩148,500 | 50,969 |
| 2026. 06. 11. | ₩127,145 | -0.51% | ₩126,831.15 | ₩129,045 | ₩115,115 | 34,375 |
| 2026. 06. 10. | ₩127,800 | -9.5% | ₩127,160.5 | ₩141,100 | ₩119,860 | 80,831 |
| 2026. 06. 09. | ₩141,210 | +17.3% | ₩140,772.27 | ₩146,000 | ₩127,200 | 104,133 |
| 2026. 06. 08. | ₩120,385 | -17.71% | ₩117,342.15 | ₩135,000 | ₩119,645 | 123,792 |
| 2026. 06. 04. | ₩165,400 | -4.09% | ₩164,769.86 | ₩171,280 | ₩161,995 | 100,874 |
| 2026. 06. 01. | ₩172,900 | +10.39% | ₩173,274.9 | ₩174,002 | ₩156,885 | 135,357 |
Data: FSC securities product prices (KRX). Close-based, not real-time.