Price chart
Daily historical · account defaults applied
Latest close
₩62,105
Period return
+4,840 (+8.45%)
Volume
14.8K
2026-09-17O ₩62,710 H ₩63,000 L ₩61,940 C ₩62,105MA5 ₩62,469MA20 ₩62,702MA60 ₩67,396
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 310960
- ISIN
- KR7310960000
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,404.1
- Listed units
- 5,500,000
- Volume
- 14,848
- Trading value
- ₩927.71M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩62,105 | -0.08% | ₩62,160.84 | ₩63,000 | ₩61,940 | 14,848 |
| 2026. 09. 16. | ₩62,155 | +1.91% | ₩62,255.72 | ₩62,155 | ₩60,865 | 10,651 |
| 2026. 09. 15. | ₩60,990 | -1.13% | ₩61,211.11 | ₩61,980 | ₩60,655 | 28,322 |
| 2026. 09. 14. | ₩61,690 | -3.58% | ₩61,703.28 | ₩62,540 | ₩61,330 | 42,126 |
| 2026. 09. 10. | ₩65,405 | -0.13% | ₩65,306.18 | ₩65,660 | ₩63,920 | 42,661 |
| 2026. 09. 09. | ₩65,490 | +1.46% | ₩65,482.7 | ₩66,135 | ₩64,625 | 71,515 |
| 2026. 09. 08. | ₩64,545 | -0.28% | ₩64,614.06 | ₩66,760 | ₩64,470 | 45,246 |
| 2026. 09. 07. | ₩64,725 | +4.87% | ₩64,931.1 | ₩64,740 | ₩63,560 | 90,923 |
| 2026. 09. 03. | ₩60,865 | +0.6% | ₩60,644.43 | ₩61,630 | ₩59,195 | 59,901 |
| 2026. 09. 02. | ₩60,500 | -3.98% | ₩60,576.67 | ₩61,750 | ₩60,485 | 145,290 |
| 2026. 09. 01. | ₩63,005 | +0.33% | ₩63,165.64 | ₩63,300 | ₩61,980 | 24,249 |
| 2026. 08. 31. | ₩62,795 | +0.28% | ₩62,942.53 | ₩62,800 | ₩60,165 | 67,644 |
| 2026. 08. 27. | ₩63,755 | +1.34% | ₩63,934.03 | ₩64,755 | ₩63,250 | 30,759 |
| 2026. 08. 26. | ₩62,915 | +0.96% | ₩62,914.79 | ₩63,660 | ₩61,965 | 25,323 |
| 2026. 08. 25. | ₩62,315 | +0.4% | ₩62,307.59 | ₩62,315 | ₩59,200 | 68,121 |
| 2026. 08. 24. | ₩62,065 | -3.37% | ₩61,878.27 | ₩64,060 | ₩61,700 | 112,305 |
| 2026. 08. 20. | ₩63,040 | +5.61% | ₩63,476.53 | ₩63,675 | ₩60,765 | 39,700 |
| 2026. 08. 19. | ₩59,690 | -5.88% | ₩59,495.79 | ₩60,860 | ₩59,155 | 40,628 |
| 2026. 08. 18. | ₩63,420 | -1.27% | ₩63,511.03 | ₩66,895 | ₩62,735 | 127,374 |
| 2026. 08. 13. | ₩62,570 | +3.96% | ₩62,900.92 | ₩63,465 | ₩62,110 | 43,900 |
| 2026. 08. 12. | ₩60,185 | +3.77% | ₩60,470.8 | ₩61,195 | ₩58,585 | 90,079 |
| 2026. 08. 11. | ₩58,000 | +1.09% | ₩57,974.28 | ₩58,555 | ₩56,555 | 70,084 |
| 2026. 08. 10. | ₩57,375 | +0.09% | ₩57,421.19 | ₩58,505 | ₩56,825 | 38,891 |
| 2026. 08. 06. | ₩57,970 | -4.81% | ₩57,694.73 | ₩60,090 | ₩57,475 | 28,557 |
| 2026. 08. 05. | ₩60,900 | +3.8% | ₩60,949.95 | ₩61,580 | ₩60,300 | 92,845 |
| 2026. 08. 04. | ₩58,670 | +1.22% | ₩58,699.48 | ₩59,040 | ₩56,145 | 89,458 |
| 2026. 08. 03. | ₩57,965 | -5.76% | ₩57,952.87 | ₩59,265 | ₩57,530 | 52,652 |
| 2026. 07. 30. | ₩51,210 | -2.66% | ₩51,183.55 | ₩55,000 | ₩50,845 | 57,764 |
| 2026. 07. 29. | ₩52,610 | -6.3% | ₩52,134.37 | ₩57,550 | ₩48,580 | 175,342 |
| 2026. 07. 28. | ₩56,145 | -10.87% | ₩55,525.09 | ₩59,530 | ₩55,735 | 57,884 |
| 2026. 07. 27. | ₩62,995 | +0.91% | ₩62,719.68 | ₩63,245 | ₩60,865 | 25,609 |
| 2026. 07. 23. | ₩65,775 | +4.1% | ₩66,075.88 | ₩66,060 | ₩64,190 | 20,893 |
| 2026. 07. 22. | ₩63,185 | +0.53% | ₩63,377.46 | ₩66,905 | ₩63,185 | 27,725 |
| 2026. 07. 21. | ₩62,850 | +3.47% | ₩62,993.66 | ₩63,695 | ₩59,785 | 78,547 |
| 2026. 07. 20. | ₩60,740 | -4.59% | ₩60,552.77 | ₩63,475 | ₩60,245 | 72,852 |
| 2026. 07. 15. | ₩67,865 | +6.21% | ₩68,239.86 | ₩69,360 | ₩67,250 | 189,683 |
| 2026. 07. 14. | ₩63,900 | +1.1% | ₩64,091.47 | ₩65,005 | ₩60,065 | 186,705 |
| 2026. 07. 13. | ₩63,205 | -10.23% | ₩63,272.98 | ₩71,010 | ₩63,205 | 68,904 |
| 2026. 07. 09. | ₩68,420 | +0.13% | ₩68,639.04 | ₩70,855 | ₩66,325 | 109,299 |
| 2026. 07. 08. | ₩68,330 | -5.47% | ₩67,927.51 | ₩73,235 | ₩67,700 | 73,770 |
| 2026. 07. 07. | ₩72,285 | -4.64% | ₩71,938.44 | ₩74,740 | ₩69,650 | 75,412 |
| 2026. 07. 06. | ₩75,800 | -0.43% | ₩75,856.38 | ₩78,405 | ₩73,665 | 159,210 |
| 2026. 07. 02. | ₩72,135 | -8.53% | ₩71,571.65 | ₩78,860 | ₩70,795 | 126,427 |
| 2026. 07. 01. | ₩78,860 | -2.27% | ₩78,333.35 | ₩81,745 | ₩77,080 | 90,181 |
| 2026. 06. 30. | ₩80,690 | +1.1% | ₩80,436.94 | ₩82,190 | ₩77,800 | 129,167 |
| 2026. 06. 29. | ₩79,810 | -0.08% | ₩79,361.66 | ₩80,800 | ₩77,110 | 127,098 |
| 2026. 06. 25. | ₩84,790 | +5.31% | ₩85,286.09 | ₩86,050 | ₩83,330 | 88,882 |
| 2026. 06. 24. | ₩80,515 | +2.51% | ₩80,337.98 | ₩81,900 | ₩76,400 | 117,021 |
| 2026. 06. 23. | ₩78,545 | -8.86% | ₩77,533.59 | ₩87,100 | ₩78,125 | 167,042 |
| 2026. 06. 22. | ₩86,185 | +0.34% | ₩86,640.23 | ₩87,855 | ₩84,250 | 192,670 |
| 2026. 06. 18. | ₩85,395 | +3.41% | ₩85,576.09 | ₩85,620 | ₩83,025 | 65,215 |
| 2026. 06. 17. | ₩82,580 | +1.62% | ₩83,108.72 | ₩82,940 | ₩80,350 | 64,649 |
| 2026. 06. 16. | ₩81,265 | +2.42% | ₩81,620.46 | ₩81,720 | ₩79,670 | 80,038 |
| 2026. 06. 15. | ₩79,345 | +5.53% | ₩79,790.82 | ₩80,215 | ₩78,870 | 78,474 |
| 2026. 06. 11. | ₩72,075 | -0.14% | ₩72,210.09 | ₩72,650 | ₩68,700 | 51,246 |
| 2026. 06. 10. | ₩72,175 | -4.74% | ₩71,982.01 | ₩74,480 | ₩70,200 | 91,265 |
| 2026. 06. 09. | ₩75,770 | +8.7% | ₩75,838.54 | ₩75,985 | ₩70,700 | 119,058 |
| 2026. 06. 08. | ₩69,705 | -8.7% | ₩69,557.04 | ₩73,125 | ₩68,205 | 241,039 |
| 2026. 06. 04. | ₩80,915 | -2.02% | ₩80,903 | ₩82,115 | ₩80,140 | 107,909 |
| 2026. 06. 01. | ₩82,585 | +5.59% | ₩82,169.21 | ₩82,905 | ₩78,425 | 121,554 |
Data: FSC securities product prices (KRX). Close-based, not real-time.