Price chart
Daily historical · account defaults applied
Latest close
₩106,565
Period return
+7,790 (+7.89%)
Volume
14.2K
2026-09-17O ₩107,595 H ₩108,075 L ₩106,410 C ₩106,565MA5 ₩107,163MA20 ₩107,586MA60 ₩115,721
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 293180
- ISIN
- KR7293180006
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 1,058.27
- Listed units
- 3,950,000
- Volume
- 14,214
- Trading value
- ₩1.52B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩106,565 | -0.07% | ₩106,700.68 | ₩108,075 | ₩106,410 | 14,214 |
| 2026. 09. 16. | ₩106,640 | +1.93% | ₩106,871.97 | ₩106,640 | ₩104,420 | 14,103 |
| 2026. 09. 15. | ₩104,625 | -1.17% | ₩105,095.4 | ₩106,255 | ₩104,085 | 40,059 |
| 2026. 09. 14. | ₩105,860 | -3.57% | ₩105,937.99 | ₩107,330 | ₩105,345 | 9,356 |
| 2026. 09. 10. | ₩112,125 | -0.2% | ₩112,106.34 | ₩112,515 | ₩109,715 | 19,428 |
| 2026. 09. 09. | ₩112,350 | +1.44% | ₩112,364.22 | ₩113,415 | ₩110,905 | 21,665 |
| 2026. 09. 08. | ₩110,760 | -0.35% | ₩110,893.9 | ₩114,500 | ₩110,735 | 67,236 |
| 2026. 09. 07. | ₩111,150 | +4.9% | ₩111,421.15 | ₩111,150 | ₩109,125 | 80,538 |
| 2026. 09. 03. | ₩103,900 | +0% | ₩104,127.55 | ₩105,800 | ₩101,710 | 97,760 |
| 2026. 09. 02. | ₩103,900 | -3.96% | ₩103,997.99 | ₩105,900 | ₩103,790 | 60,606 |
| 2026. 09. 01. | ₩108,185 | +0.22% | ₩108,411.76 | ₩108,635 | ₩106,430 | 54,835 |
| 2026. 08. 31. | ₩107,945 | +0.5% | ₩108,049.94 | ₩107,945 | ₩103,335 | 39,904 |
| 2026. 08. 27. | ₩109,390 | +1.15% | ₩109,724.45 | ₩111,265 | ₩108,620 | 20,574 |
| 2026. 08. 26. | ₩108,145 | +1.02% | ₩107,971.54 | ₩109,285 | ₩106,325 | 3,222 |
| 2026. 08. 25. | ₩107,055 | +0.77% | ₩106,918.46 | ₩107,055 | ₩101,485 | 109,007 |
| 2026. 08. 24. | ₩106,240 | -3.66% | ₩106,221.85 | ₩109,350 | ₩105,805 | 36,331 |
| 2026. 08. 20. | ₩108,430 | +6.27% | ₩108,933.93 | ₩109,440 | ₩104,000 | 46,036 |
| 2026. 08. 19. | ₩102,030 | -6.31% | ₩102,055.37 | ₩104,225 | ₩100,970 | 93,014 |
| 2026. 08. 18. | ₩108,905 | -1.38% | ₩109,017.49 | ₩114,715 | ₩107,590 | 27,942 |
| 2026. 08. 13. | ₩107,520 | +3.8% | ₩107,945.24 | ₩109,195 | ₩106,695 | 69,857 |
| 2026. 08. 12. | ₩103,585 | +4.15% | ₩103,745.92 | ₩105,240 | ₩100,580 | 85,865 |
| 2026. 08. 11. | ₩99,460 | +1% | ₩99,491.47 | ₩100,570 | ₩97,080 | 63,707 |
| 2026. 08. 10. | ₩98,480 | +0.04% | ₩98,524.77 | ₩100,535 | ₩97,505 | 94,277 |
| 2026. 08. 06. | ₩99,185 | -5.21% | ₩99,014.65 | ₩103,255 | ₩98,255 | 46,873 |
| 2026. 08. 05. | ₩104,635 | +4.05% | ₩104,611.14 | ₩105,800 | ₩103,625 | 21,299 |
| 2026. 08. 04. | ₩100,565 | +1.1% | ₩100,725 | ₩101,145 | ₩96,055 | 136,385 |
| 2026. 08. 03. | ₩99,470 | -4.92% | ₩99,397.74 | ₩101,590 | ₩98,835 | 54,893 |
| 2026. 07. 30. | ₩87,795 | -2.37% | ₩87,885.58 | ₩94,390 | ₩87,265 | 120,819 |
| 2026. 07. 29. | ₩90,105 | -6.11% | ₩89,395.99 | ₩99,000 | ₩82,875 | 134,834 |
| 2026. 07. 28. | ₩95,965 | -11.07% | ₩95,448.9 | ₩101,550 | ₩95,280 | 48,386 |
| 2026. 07. 27. | ₩107,905 | +1.41% | ₩107,864.03 | ₩108,550 | ₩104,470 | 63,162 |
| 2026. 07. 23. | ₩113,355 | +4.59% | ₩113,609.97 | ₩113,900 | ₩110,500 | 46,456 |
| 2026. 07. 22. | ₩108,385 | -0.06% | ₩108,970.17 | ₩115,110 | ₩108,385 | 34,148 |
| 2026. 07. 21. | ₩108,455 | +4.05% | ₩108,296.25 | ₩109,795 | ₩102,925 | 28,773 |
| 2026. 07. 20. | ₩104,230 | -4.37% | ₩104,168.48 | ₩109,000 | ₩103,400 | 60,655 |
| 2026. 07. 15. | ₩117,010 | +6.21% | ₩117,384.92 | ₩119,615 | ₩115,805 | 21,519 |
| 2026. 07. 14. | ₩110,165 | +1.08% | ₩110,185.84 | ₩111,865 | ₩103,140 | 103,280 |
| 2026. 07. 13. | ₩108,985 | -9.86% | ₩108,828.54 | ₩121,020 | ₩108,370 | 176,319 |
| 2026. 07. 09. | ₩117,960 | +0.74% | ₩117,978.66 | ₩122,175 | ₩114,155 | 144,585 |
| 2026. 07. 08. | ₩117,090 | -5.56% | ₩116,838.27 | ₩125,955 | ₩115,900 | 125,779 |
| 2026. 07. 07. | ₩123,985 | -4.89% | ₩123,619.77 | ₩128,995 | ₩119,200 | 103,859 |
| 2026. 07. 06. | ₩130,360 | -0.52% | ₩130,395.88 | ₩134,880 | ₩126,755 | 99,189 |
| 2026. 07. 02. | ₩123,975 | -8.03% | ₩123,017.62 | ₩131,090 | ₩122,355 | 99,290 |
| 2026. 07. 01. | ₩134,800 | -2.75% | ₩134,636.23 | ₩140,420 | ₩131,915 | 20,508 |
| 2026. 06. 30. | ₩138,615 | +1.13% | ₩138,206.79 | ₩141,520 | ₩133,730 | 14,022 |
| 2026. 06. 29. | ₩137,065 | -0.32% | ₩136,376.27 | ₩138,995 | ₩132,380 | 18,978 |
| 2026. 06. 25. | ₩146,115 | +5.98% | ₩146,535.21 | ₩148,505 | ₩143,525 | 53,038 |
| 2026. 06. 24. | ₩137,875 | +3.34% | ₩138,039.6 | ₩139,670 | ₩131,010 | 78,041 |
| 2026. 06. 23. | ₩133,420 | -10.19% | ₩133,229.48 | ₩149,340 | ₩133,195 | 124,427 |
| 2026. 06. 22. | ₩148,565 | +1.01% | ₩148,867.07 | ₩150,820 | ₩144,280 | 4,724 |
| 2026. 06. 18. | ₩146,745 | +3.14% | ₩147,052.7 | ₩147,435 | ₩142,625 | 60,209 |
| 2026. 06. 17. | ₩142,280 | +1.97% | ₩142,801.82 | ₩142,610 | ₩137,615 | 47,725 |
| 2026. 06. 16. | ₩139,525 | +1.96% | ₩140,262.08 | ₩141,290 | ₩136,840 | 60,986 |
| 2026. 06. 15. | ₩136,840 | +5.82% | ₩137,104 | ₩138,190 | ₩135,910 | 177,835 |
| 2026. 06. 11. | ₩123,945 | -0.1% | ₩124,135.36 | ₩124,630 | ₩118,130 | 12,698 |
| 2026. 06. 10. | ₩124,075 | -4.85% | ₩123,700.99 | ₩127,960 | ₩120,545 | 91,946 |
| 2026. 06. 09. | ₩130,400 | +9.16% | ₩130,370.83 | ₩130,570 | ₩121,725 | 49,733 |
| 2026. 06. 08. | ₩119,455 | -9.04% | ₩119,558.11 | ₩125,750 | ₩117,515 | 200,628 |
| 2026. 06. 04. | ₩138,885 | -2.18% | ₩139,050.04 | ₩141,050 | ₩137,710 | 12,966 |
| 2026. 06. 01. | ₩141,835 | +4.47% | ₩141,126.22 | ₩142,420 | ₩135,735 | 151,290 |
Data: FSC securities product prices (KRX). Close-based, not real-time.