Price chart
Daily historical · account defaults applied
Latest close
₩38,515
Period return
+3,050 (+8.60%)
Volume
450.3K
2026-09-17O ₩38,900 H ₩39,080 L ₩38,380 C ₩38,515MA5 ₩38,729MA20 ₩38,862MA60 ₩41,763
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 278530
- ISIN
- KR7278530001
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,404.1
- Listed units
- 193,950,000
- Volume
- 450,309
- Trading value
- ₩17.41B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩38,515 | +0.01% | ₩38,536.69 | ₩39,080 | ₩38,380 | 450,309 |
| 2026. 09. 16. | ₩38,510 | +1.82% | ₩38,601.1 | ₩38,535 | ₩37,685 | 430,858 |
| 2026. 09. 15. | ₩37,820 | -1.15% | ₩37,964.96 | ₩38,450 | ₩37,610 | 389,442 |
| 2026. 09. 14. | ₩38,260 | -3.48% | ₩38,268.22 | ₩38,810 | ₩38,025 | 773,282 |
| 2026. 09. 10. | ₩40,540 | -0.15% | ₩40,491.93 | ₩40,720 | ₩39,615 | 657,516 |
| 2026. 09. 09. | ₩40,600 | +1.51% | ₩40,585.04 | ₩41,015 | ₩40,035 | 759,678 |
| 2026. 09. 08. | ₩39,995 | -0.42% | ₩40,056.71 | ₩41,380 | ₩39,965 | 1,117,271 |
| 2026. 09. 07. | ₩40,165 | +4.97% | ₩40,243.96 | ₩40,165 | ₩39,415 | 1,051,459 |
| 2026. 09. 03. | ₩37,540 | +0.11% | ₩37,611.12 | ₩38,230 | ₩36,675 | 2,917,910 |
| 2026. 09. 02. | ₩37,500 | -4.03% | ₩37,562.16 | ₩38,275 | ₩37,475 | 764,784 |
| 2026. 09. 01. | ₩39,075 | +0.35% | ₩39,156.04 | ₩39,265 | ₩38,430 | 666,733 |
| 2026. 08. 31. | ₩38,940 | +0.3% | ₩39,028.38 | ₩38,945 | ₩37,310 | 981,294 |
| 2026. 08. 27. | ₩39,525 | +1.39% | ₩39,631.88 | ₩40,180 | ₩39,200 | 605,104 |
| 2026. 08. 26. | ₩38,985 | +0.85% | ₩38,998.1 | ₩39,520 | ₩38,375 | 711,686 |
| 2026. 08. 25. | ₩38,655 | +0.72% | ₩38,616.85 | ₩38,655 | ₩36,620 | 827,552 |
| 2026. 08. 24. | ₩38,380 | -3.63% | ₩38,368.83 | ₩39,665 | ₩38,135 | 1,233,511 |
| 2026. 08. 20. | ₩39,175 | +6.18% | ₩39,349.94 | ₩39,590 | ₩37,540 | 1,791,872 |
| 2026. 08. 19. | ₩36,895 | -6.17% | ₩36,861.54 | ₩37,670 | ₩36,460 | 1,795,713 |
| 2026. 08. 18. | ₩39,320 | -1.37% | ₩39,380.7 | ₩41,540 | ₩38,835 | 1,590,104 |
| 2026. 08. 13. | ₩38,835 | +3.85% | ₩38,986.09 | ₩39,450 | ₩38,540 | 1,377,489 |
| 2026. 08. 12. | ₩37,395 | +4.16% | ₩37,470.77 | ₩38,035 | ₩36,335 | 1,205,638 |
| 2026. 08. 11. | ₩35,900 | +0.96% | ₩35,938.26 | ₩36,340 | ₩35,020 | 1,043,871 |
| 2026. 08. 10. | ₩35,560 | +0.1% | ₩35,583.78 | ₩36,340 | ₩35,220 | 906,355 |
| 2026. 08. 06. | ₩35,845 | -5.11% | ₩35,759.78 | ₩37,400 | ₩35,505 | 1,418,702 |
| 2026. 08. 05. | ₩37,775 | +3.88% | ₩37,787.2 | ₩38,255 | ₩37,425 | 1,492,257 |
| 2026. 08. 04. | ₩36,365 | +1.21% | ₩36,379.69 | ₩36,620 | ₩34,675 | 2,708,204 |
| 2026. 08. 03. | ₩35,930 | -7.42% | ₩35,895.54 | ₩37,015 | ₩35,650 | 2,069,471 |
| 2026. 07. 30. | ₩31,775 | -1.79% | ₩31,746.42 | ₩34,150 | ₩31,395 | 2,305,241 |
| 2026. 07. 29. | ₩32,355 | -6.66% | ₩32,283.05 | ₩35,735 | ₩29,815 | 4,541,422 |
| 2026. 07. 28. | ₩34,665 | -11.26% | ₩34,410.26 | ₩36,845 | ₩34,300 | 2,123,939 |
| 2026. 07. 27. | ₩39,065 | +1.56% | ₩38,898.14 | ₩39,205 | ₩37,590 | 919,960 |
| 2026. 07. 23. | ₩40,895 | +4.36% | ₩40,975.84 | ₩41,065 | ₩39,800 | 989,974 |
| 2026. 07. 22. | ₩39,185 | +0.46% | ₩39,292.5 | ₩41,585 | ₩39,185 | 2,107,215 |
| 2026. 07. 21. | ₩39,005 | +3.61% | ₩39,054.97 | ₩39,625 | ₩37,025 | 1,817,568 |
| 2026. 07. 20. | ₩37,645 | -4.51% | ₩37,564.62 | ₩39,385 | ₩37,255 | 2,057,891 |
| 2026. 07. 15. | ₩42,185 | +6.31% | ₩42,338.44 | ₩43,190 | ₩41,770 | 3,801,685 |
| 2026. 07. 14. | ₩39,680 | +0.98% | ₩39,732.97 | ₩40,440 | ₩37,150 | 5,317,154 |
| 2026. 07. 13. | ₩39,295 | -10.2% | ₩39,241.71 | ₩43,825 | ₩39,100 | 2,375,566 |
| 2026. 07. 09. | ₩42,520 | +0.59% | ₩42,540.27 | ₩44,110 | ₩41,120 | 1,661,594 |
| 2026. 07. 08. | ₩42,270 | -5.37% | ₩42,139.03 | ₩45,505 | ₩41,805 | 1,975,307 |
| 2026. 07. 07. | ₩44,670 | -4.85% | ₩44,583.78 | ₩46,545 | ₩42,965 | 2,098,699 |
| 2026. 07. 06. | ₩46,945 | -0.76% | ₩47,041.38 | ₩48,705 | ₩45,530 | 2,349,520 |
| 2026. 07. 02. | ₩44,590 | -8.24% | ₩44,383.09 | ₩47,460 | ₩44,255 | 1,901,816 |
| 2026. 07. 01. | ₩48,595 | -2.12% | ₩48,575 | ₩50,780 | ₩47,620 | 1,780,389 |
| 2026. 06. 30. | ₩49,650 | +0.45% | ₩49,865.4 | ₩51,060 | ₩48,180 | 1,591,188 |
| 2026. 06. 29. | ₩49,430 | -0.55% | ₩49,208.91 | ₩50,150 | ₩47,650 | 1,460,330 |
| 2026. 06. 25. | ₩52,710 | +5.33% | ₩52,867.84 | ₩53,515 | ₩51,710 | 1,982,240 |
| 2026. 06. 24. | ₩50,045 | +3.99% | ₩49,809.39 | ₩50,450 | ₩47,300 | 2,125,240 |
| 2026. 06. 23. | ₩48,125 | -10.07% | ₩48,067.63 | ₩53,900 | ₩48,005 | 2,029,606 |
| 2026. 06. 22. | ₩53,515 | +0.87% | ₩53,709.97 | ₩54,500 | ₩52,155 | 1,445,138 |
| 2026. 06. 18. | ₩52,970 | +3.25% | ₩53,060.7 | ₩53,160 | ₩51,435 | 1,443,941 |
| 2026. 06. 17. | ₩51,305 | +1.78% | ₩51,518.59 | ₩51,455 | ₩49,700 | 819,516 |
| 2026. 06. 16. | ₩50,410 | +2.11% | ₩50,599.44 | ₩50,755 | ₩49,365 | 1,713,449 |
| 2026. 06. 15. | ₩49,370 | +5.68% | ₩49,458.72 | ₩49,855 | ₩49,050 | 1,437,611 |
| 2026. 06. 11. | ₩44,685 | -0.26% | ₩44,761.66 | ₩45,135 | ₩42,560 | 1,265,727 |
| 2026. 06. 10. | ₩44,800 | -4.68% | ₩44,628.62 | ₩46,240 | ₩43,455 | 2,233,998 |
| 2026. 06. 09. | ₩47,000 | +8.8% | ₩47,021.31 | ₩47,135 | ₩43,880 | 987,558 |
| 2026. 06. 08. | ₩43,200 | -8.76% | ₩43,157.75 | ₩45,405 | ₩42,500 | 2,662,284 |
| 2026. 06. 04. | ₩50,160 | -1.85% | ₩50,166.1 | ₩50,925 | ₩49,650 | 1,613,411 |
| 2026. 06. 01. | ₩51,050 | +5.23% | ₩50,891.31 | ₩51,390 | ₩48,815 | 2,207,209 |
Data: FSC securities product prices (KRX). Close-based, not real-time.