Price chart
Daily historical · account defaults applied
Latest close
₩39,880
Period return
+3,110 (+8.46%)
Volume
11.2K
2026-09-17O ₩40,200 H ₩40,475 L ₩39,750 C ₩39,880MA5 ₩40,104MA20 ₩40,246MA60 ₩43,271
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 295040
- ISIN
- KR7295040000
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,404.1
- Listed units
- 24,900,000
- Volume
- 11,153
- Trading value
- ₩446.54M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩39,880 | -0.03% | ₩39,908.57 | ₩40,475 | ₩39,750 | 11,153 |
| 2026. 09. 16. | ₩39,890 | +1.9% | ₩39,968.68 | ₩39,895 | ₩39,025 | 51,821 |
| 2026. 09. 15. | ₩39,145 | -1.15% | ₩39,297.81 | ₩39,790 | ₩38,930 | 47,373 |
| 2026. 09. 14. | ₩39,600 | -3.52% | ₩39,613.65 | ₩40,170 | ₩39,355 | 82,925 |
| 2026. 09. 10. | ₩42,005 | -0.13% | ₩41,928.2 | ₩42,150 | ₩41,020 | 126,507 |
| 2026. 09. 09. | ₩42,060 | +1.56% | ₩42,030.28 | ₩42,475 | ₩41,490 | 71,870 |
| 2026. 09. 08. | ₩41,415 | -0.38% | ₩41,474.59 | ₩42,845 | ₩41,415 | 98,567 |
| 2026. 09. 07. | ₩41,575 | +4.89% | ₩41,679.83 | ₩41,575 | ₩40,825 | 81,874 |
| 2026. 09. 03. | ₩38,880 | +0.14% | ₩38,937.71 | ₩39,560 | ₩38,000 | 211,880 |
| 2026. 09. 02. | ₩38,825 | -4.08% | ₩38,889.6 | ₩39,635 | ₩38,820 | 96,499 |
| 2026. 09. 01. | ₩40,475 | +0.27% | ₩40,548.38 | ₩40,640 | ₩39,805 | 85,936 |
| 2026. 08. 31. | ₩40,365 | +0.4% | ₩40,404.24 | ₩40,365 | ₩38,640 | 135,683 |
| 2026. 08. 27. | ₩40,965 | +1.49% | ₩41,036.67 | ₩41,610 | ₩40,600 | 57,554 |
| 2026. 08. 26. | ₩40,365 | +0.86% | ₩40,381.67 | ₩40,920 | ₩39,670 | 126,223 |
| 2026. 08. 25. | ₩40,020 | +0.68% | ₩39,987.91 | ₩40,020 | ₩37,930 | 178,946 |
| 2026. 08. 24. | ₩39,750 | -3.6% | ₩39,721.56 | ₩41,050 | ₩39,450 | 152,865 |
| 2026. 08. 20. | ₩40,570 | +6.22% | ₩40,741.3 | ₩40,995 | ₩38,725 | 137,441 |
| 2026. 08. 19. | ₩38,195 | -6.2% | ₩38,168.02 | ₩39,000 | ₩37,770 | 121,127 |
| 2026. 08. 18. | ₩40,720 | -1.36% | ₩40,766.7 | ₩43,000 | ₩40,240 | 314,503 |
| 2026. 08. 13. | ₩40,220 | +3.86% | ₩40,372.04 | ₩40,855 | ₩39,900 | 96,931 |
| 2026. 08. 12. | ₩38,725 | +4.11% | ₩38,803.37 | ₩39,360 | ₩37,595 | 157,823 |
| 2026. 08. 11. | ₩37,195 | +1% | ₩37,205.75 | ₩37,615 | ₩36,255 | 108,669 |
| 2026. 08. 10. | ₩36,825 | +0.04% | ₩36,842.12 | ₩37,580 | ₩36,470 | 150,192 |
| 2026. 08. 06. | ₩37,130 | -5.05% | ₩37,022.09 | ₩38,705 | ₩36,770 | 198,195 |
| 2026. 08. 05. | ₩39,105 | +3.88% | ₩39,123.42 | ₩39,630 | ₩38,745 | 210,121 |
| 2026. 08. 04. | ₩37,645 | +1.16% | ₩37,665.54 | ₩37,855 | ₩35,935 | 312,322 |
| 2026. 08. 03. | ₩37,215 | -7.52% | ₩37,175.73 | ₩38,275 | ₩36,915 | 1,429,987 |
| 2026. 07. 30. | ₩32,905 | -2.11% | ₩32,854.48 | ₩35,370 | ₩32,600 | 960,336 |
| 2026. 07. 29. | ₩33,615 | -5.97% | ₩33,442.31 | ₩36,950 | ₩30,855 | 1,500,609 |
| 2026. 07. 28. | ₩35,750 | -11.31% | ₩35,641.23 | ₩38,175 | ₩35,525 | 993,020 |
| 2026. 07. 27. | ₩40,310 | +1.23% | ₩40,285.58 | ₩40,650 | ₩38,940 | 80,081 |
| 2026. 07. 23. | ₩42,355 | +4.31% | ₩42,439.52 | ₩42,520 | ₩41,215 | 274,059 |
| 2026. 07. 22. | ₩40,605 | +0.36% | ₩40,698.86 | ₩43,025 | ₩40,605 | 326,866 |
| 2026. 07. 21. | ₩40,460 | +4.01% | ₩40,458.76 | ₩41,030 | ₩38,360 | 496,381 |
| 2026. 07. 20. | ₩38,900 | -4.45% | ₩38,900.59 | ₩40,760 | ₩38,580 | 845,130 |
| 2026. 07. 15. | ₩43,735 | +6.44% | ₩43,840.32 | ₩44,690 | ₩43,275 | 802,932 |
| 2026. 07. 14. | ₩41,090 | +0.95% | ₩41,155.79 | ₩41,885 | ₩38,500 | 865,748 |
| 2026. 07. 13. | ₩40,705 | -10.06% | ₩40,645.4 | ₩45,405 | ₩40,495 | 336,804 |
| 2026. 07. 09. | ₩44,010 | +0.51% | ₩44,065.61 | ₩45,675 | ₩42,555 | 260,430 |
| 2026. 07. 08. | ₩43,785 | -5.62% | ₩43,639.13 | ₩47,145 | ₩43,325 | 255,116 |
| 2026. 07. 07. | ₩46,390 | -4.71% | ₩46,191.11 | ₩48,005 | ₩44,475 | 394,495 |
| 2026. 07. 06. | ₩48,685 | -0.54% | ₩48,710.39 | ₩50,420 | ₩47,210 | 322,358 |
| 2026. 07. 02. | ₩46,260 | -8.18% | ₩45,965.39 | ₩49,120 | ₩45,185 | 561,919 |
| 2026. 07. 01. | ₩50,380 | -2.76% | ₩50,277.92 | ₩52,580 | ₩49,230 | 242,702 |
| 2026. 06. 30. | ₩51,810 | +1.25% | ₩51,617.17 | ₩52,815 | ₩49,885 | 148,935 |
| 2026. 06. 29. | ₩51,170 | -0.58% | ₩50,931.78 | ₩51,905 | ₩49,395 | 1,114,981 |
| 2026. 06. 25. | ₩54,535 | +5.48% | ₩54,718.64 | ₩55,445 | ₩53,515 | 192,506 |
| 2026. 06. 24. | ₩51,700 | +3.46% | ₩51,549.17 | ₩52,160 | ₩49,000 | 342,597 |
| 2026. 06. 23. | ₩49,970 | -9.99% | ₩49,749.14 | ₩55,780 | ₩49,690 | 379,650 |
| 2026. 06. 22. | ₩55,515 | +1.08% | ₩55,596.58 | ₩56,400 | ₩54,000 | 179,285 |
| 2026. 06. 18. | ₩55,060 | +3.28% | ₩54,914.77 | ₩55,060 | ₩53,310 | 219,943 |
| 2026. 06. 17. | ₩53,310 | +2.13% | ₩53,327.31 | ₩53,310 | ₩51,490 | 182,635 |
| 2026. 06. 16. | ₩52,200 | +2.12% | ₩52,377.15 | ₩52,545 | ₩51,110 | 347,497 |
| 2026. 06. 15. | ₩51,115 | +5.6% | ₩51,202.05 | ₩51,630 | ₩50,730 | 133,177 |
| 2026. 06. 11. | ₩46,450 | +0.25% | ₩46,341.01 | ₩46,720 | ₩44,035 | 200,009 |
| 2026. 06. 10. | ₩46,335 | -4.95% | ₩46,186.42 | ₩49,310 | ₩45,040 | 272,497 |
| 2026. 06. 09. | ₩48,750 | +8.98% | ₩48,655.98 | ₩48,855 | ₩45,480 | 205,172 |
| 2026. 06. 08. | ₩44,735 | -8.73% | ₩44,646.92 | ₩46,970 | ₩44,030 | 414,532 |
| 2026. 06. 04. | ₩51,905 | -2.07% | ₩51,900.49 | ₩52,730 | ₩51,320 | 277,123 |
| 2026. 06. 01. | ₩52,995 | +4.77% | ₩52,697.56 | ₩53,175 | ₩50,575 | 88,905 |
Data: FSC securities product prices (KRX). Close-based, not real-time.