Price chart
Daily historical · account defaults applied
Latest close
₩13,735
Period return
-5,820 (-29.76%)
Volume
149.8K
2026-09-17O ₩13,720 H ₩13,845 L ₩13,620 C ₩13,735MA5 ₩13,782MA20 ₩13,998MA60 ₩14,598
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 270810
- ISIN
- KR7270810005
- Type
- ETF
- Underlying index
- 코스닥 150
- Underlying index close
- 1,392.99
- Listed units
- 23,340,000
- Volume
- 149,848
- Trading value
- ₩2.06B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩13,735 | +0.18% | ₩13,770.36 | ₩13,845 | ₩13,620 | 149,848 |
| 2026. 09. 16. | ₩13,710 | +0.59% | ₩13,716.35 | ₩13,710 | ₩13,325 | 113,015 |
| 2026. 09. 15. | ₩13,630 | +0.66% | ₩13,642.35 | ₩13,890 | ₩13,390 | 60,357 |
| 2026. 09. 14. | ₩13,540 | -1.99% | ₩13,535.24 | ₩13,665 | ₩13,310 | 81,599 |
| 2026. 09. 10. | ₩14,295 | +1.82% | ₩14,254.41 | ₩14,320 | ₩13,705 | 407,876 |
| 2026. 09. 09. | ₩14,040 | +2.97% | ₩14,100.28 | ₩14,115 | ₩13,665 | 305,799 |
| 2026. 09. 08. | ₩13,635 | -2.36% | ₩13,714.19 | ₩14,095 | ₩13,635 | 153,489 |
| 2026. 09. 07. | ₩13,965 | +1.34% | ₩13,955.22 | ₩14,095 | ₩13,880 | 151,235 |
| 2026. 09. 03. | ₩13,260 | -2.25% | ₩13,305.6 | ₩13,850 | ₩13,160 | 147,957 |
| 2026. 09. 02. | ₩13,565 | -2.27% | ₩13,616.56 | ₩13,925 | ₩13,360 | 328,528 |
| 2026. 09. 01. | ₩13,880 | -2.94% | ₩13,938.4 | ₩14,260 | ₩13,815 | 417,535 |
| 2026. 08. 31. | ₩14,300 | -0.76% | ₩14,275.2 | ₩14,325 | ₩13,710 | 388,367 |
| 2026. 08. 27. | ₩14,455 | +2.23% | ₩14,433 | ₩14,465 | ₩14,050 | 327,204 |
| 2026. 08. 26. | ₩14,140 | -0.56% | ₩14,174.76 | ₩14,320 | ₩13,930 | 243,073 |
| 2026. 08. 25. | ₩14,220 | +1.35% | ₩14,226.85 | ₩14,220 | ₩13,335 | 211,856 |
| 2026. 08. 24. | ₩14,030 | +1.93% | ₩14,014.67 | ₩14,205 | ₩13,810 | 238,615 |
| 2026. 08. 20. | ₩14,550 | +2.86% | ₩14,549.43 | ₩14,750 | ₩14,350 | 263,467 |
| 2026. 08. 19. | ₩14,145 | +0.18% | ₩14,161.94 | ₩14,490 | ₩13,570 | 292,966 |
| 2026. 08. 18. | ₩14,120 | -4.27% | ₩14,244.98 | ₩15,010 | ₩14,070 | 458,209 |
| 2026. 08. 13. | ₩14,740 | +0.79% | ₩14,748.73 | ₩14,905 | ₩14,475 | 293,213 |
| 2026. 08. 12. | ₩14,625 | -0.48% | ₩14,651.13 | ₩14,710 | ₩14,240 | 267,582 |
| 2026. 08. 11. | ₩14,695 | +0.03% | ₩14,677.75 | ₩15,120 | ₩14,330 | 354,978 |
| 2026. 08. 10. | ₩14,690 | +8.53% | ₩14,678.06 | ₩14,715 | ₩13,685 | 557,177 |
| 2026. 08. 06. | ₩13,510 | +0.45% | ₩13,556.03 | ₩13,870 | ₩13,060 | 412,248 |
| 2026. 08. 05. | ₩13,450 | +1.62% | ₩13,458.93 | ₩13,625 | ₩13,155 | 412,994 |
| 2026. 08. 04. | ₩13,235 | +6.78% | ₩13,229.98 | ₩13,295 | ₩12,540 | 416,212 |
| 2026. 08. 03. | ₩12,395 | +3.55% | ₩12,360.48 | ₩12,785 | ₩11,605 | 405,735 |
| 2026. 07. 30. | ₩10,545 | -4.53% | ₩10,599.3 | ₩11,320 | ₩10,545 | 198,650 |
| 2026. 07. 29. | ₩11,045 | -6.32% | ₩11,041.22 | ₩12,030 | ₩10,380 | 384,672 |
| 2026. 07. 28. | ₩11,790 | -8.5% | ₩11,763.45 | ₩12,345 | ₩11,515 | 193,536 |
| 2026. 07. 27. | ₩12,885 | +3.66% | ₩12,860.31 | ₩13,175 | ₩12,575 | 213,025 |
| 2026. 07. 23. | ₩13,315 | +7.21% | ₩13,316.85 | ₩13,315 | ₩12,680 | 259,682 |
| 2026. 07. 22. | ₩12,420 | -1.31% | ₩12,517.85 | ₩13,270 | ₩12,420 | 340,898 |
| 2026. 07. 21. | ₩12,585 | +0.32% | ₩12,610.86 | ₩12,715 | ₩12,160 | 279,819 |
| 2026. 07. 20. | ₩12,545 | -6.94% | ₩12,593.26 | ₩13,425 | ₩12,530 | 186,635 |
| 2026. 07. 15. | ₩14,255 | +6.98% | ₩14,250.94 | ₩14,305 | ₩13,745 | 163,717 |
| 2026. 07. 14. | ₩13,325 | -3.09% | ₩13,377.88 | ₩13,835 | ₩12,650 | 538,737 |
| 2026. 07. 13. | ₩13,750 | -3.78% | ₩13,681.82 | ₩14,985 | ₩13,605 | 418,339 |
| 2026. 07. 09. | ₩13,720 | +1.63% | ₩13,700.93 | ₩14,270 | ₩13,400 | 618,170 |
| 2026. 07. 08. | ₩13,500 | -6.15% | ₩13,508.43 | ₩14,270 | ₩13,360 | 425,540 |
| 2026. 07. 07. | ₩14,385 | -1.67% | ₩14,465.32 | ₩15,220 | ₩14,060 | 616,279 |
| 2026. 07. 06. | ₩14,630 | -3.4% | ₩14,700.7 | ₩15,260 | ₩14,295 | 313,861 |
| 2026. 07. 02. | ₩15,340 | -7.4% | ₩15,273.04 | ₩16,100 | ₩15,190 | 309,978 |
| 2026. 07. 01. | ₩16,565 | +0.7% | ₩16,541.91 | ₩17,300 | ₩16,150 | 397,962 |
| 2026. 06. 30. | ₩16,450 | -0.78% | ₩16,428.79 | ₩16,860 | ₩16,250 | 378,680 |
| 2026. 06. 29. | ₩16,580 | +9.19% | ₩16,529.8 | ₩16,615 | ₩15,440 | 268,841 |
| 2026. 06. 25. | ₩15,795 | -2.8% | ₩15,859.84 | ₩16,690 | ₩15,795 | 251,240 |
| 2026. 06. 24. | ₩16,250 | +3.04% | ₩16,250.61 | ₩16,530 | ₩15,745 | 429,161 |
| 2026. 06. 23. | ₩15,770 | -8.84% | ₩15,792.61 | ₩17,350 | ₩15,770 | 382,441 |
| 2026. 06. 22. | ₩17,300 | +2.52% | ₩17,258.03 | ₩17,390 | ₩16,690 | 430,958 |
| 2026. 06. 18. | ₩17,515 | -3.34% | ₩17,599.23 | ₩18,130 | ₩17,475 | 659,078 |
| 2026. 06. 17. | ₩18,120 | +2.49% | ₩18,133.37 | ₩18,290 | ₩17,610 | 464,254 |
| 2026. 06. 16. | ₩17,680 | -3.12% | ₩17,802.82 | ₩18,195 | ₩17,640 | 513,301 |
| 2026. 06. 15. | ₩18,250 | +1.76% | ₩18,192.2 | ₩18,625 | ₩18,025 | 362,202 |
| 2026. 06. 11. | ₩17,435 | +6.02% | ₩17,496.98 | ₩17,440 | ₩15,865 | 798,001 |
| 2026. 06. 10. | ₩16,445 | -1.41% | ₩16,534.8 | ₩17,275 | ₩16,115 | 521,778 |
| 2026. 06. 09. | ₩16,680 | +6.55% | ₩16,771.77 | ₩17,165 | ₩16,025 | 677,662 |
| 2026. 06. 08. | ₩15,655 | -10.41% | ₩15,692.03 | ₩16,620 | ₩15,565 | 889,964 |
| 2026. 06. 04. | ₩18,470 | +3.44% | ₩18,478.61 | ₩18,765 | ₩18,045 | 857,114 |
| 2026. 06. 01. | ₩18,310 | -1.61% | ₩18,308.82 | ₩18,930 | ₩18,220 | 577,779 |
Data: FSC securities product prices (KRX). Close-based, not real-time.