Price chart
Daily historical · account defaults applied
Latest close
₩28,345
Period return
-1,885 (-6.24%)
Volume
92.5K
2026-09-17O ₩28,425 H ₩28,635 L ₩28,240 C ₩28,345MA5 ₩28,546MA20 ₩28,620MA60 ₩30,766
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 441800
- ISIN
- KR7441800000
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 1,058.27
- Listed units
- 27,380,000
- Volume
- 92,512
- Trading value
- ₩2.63B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩28,345 | +0.05% | ₩28,367.53 | ₩28,635 | ₩28,240 | 92,512 |
| 2026. 09. 16. | ₩28,330 | +0.91% | ₩28,421.25 | ₩28,370 | ₩27,980 | 64,498 |
| 2026. 09. 15. | ₩28,075 | -1.68% | ₩28,184.63 | ₩28,730 | ₩28,005 | 204,066 |
| 2026. 09. 14. | ₩28,555 | -2.04% | ₩28,607.12 | ₩28,787 | ₩28,290 | 120,672 |
| 2026. 09. 10. | ₩29,425 | +0.39% | ₩29,392.93 | ₩29,460 | ₩28,815 | 189,493 |
| 2026. 09. 09. | ₩29,310 | +0.05% | ₩29,371.98 | ₩29,585 | ₩29,200 | 139,615 |
| 2026. 09. 08. | ₩29,295 | -0.22% | ₩29,329.6 | ₩29,985 | ₩29,250 | 242,567 |
| 2026. 09. 07. | ₩29,360 | +2.98% | ₩29,540.24 | ₩29,440 | ₩28,995 | 239,242 |
| 2026. 09. 03. | ₩28,200 | +0.28% | ₩28,309.36 | ₩28,650 | ₩27,710 | 192,582 |
| 2026. 09. 02. | ₩28,120 | -2.61% | ₩28,134.59 | ₩28,640 | ₩28,040 | 203,032 |
| 2026. 09. 01. | ₩28,875 | +0.93% | ₩29,024.15 | ₩29,025 | ₩28,450 | 139,174 |
| 2026. 08. 31. | ₩28,610 | -0.52% | ₩28,743.85 | ₩28,710 | ₩27,840 | 149,595 |
| 2026. 08. 27. | ₩29,000 | +0.28% | ₩28,918.35 | ₩29,600 | ₩28,840 | 234,839 |
| 2026. 08. 26. | ₩28,920 | +1.46% | ₩28,911.18 | ₩29,090 | ₩28,485 | 130,209 |
| 2026. 08. 25. | ₩28,505 | +0.83% | ₩28,586.96 | ₩28,505 | ₩27,270 | 151,418 |
| 2026. 08. 24. | ₩28,270 | -2.74% | ₩28,217.04 | ₩29,000 | ₩28,085 | 170,255 |
| 2026. 08. 20. | ₩28,675 | +4.1% | ₩28,615.64 | ₩28,850 | ₩27,810 | 185,374 |
| 2026. 08. 19. | ₩27,545 | -4.54% | ₩27,485.36 | ₩28,000 | ₩27,095 | 253,542 |
| 2026. 08. 18. | ₩28,855 | -0.82% | ₩28,923.58 | ₩29,990 | ₩28,550 | 326,170 |
| 2026. 08. 13. | ₩28,135 | +1.68% | ₩28,413.11 | ₩28,925 | ₩28,135 | 206,119 |
| 2026. 08. 12. | ₩27,670 | +1.43% | ₩27,727.55 | ₩28,065 | ₩27,445 | 168,969 |
| 2026. 08. 11. | ₩27,280 | +0.65% | ₩27,266.08 | ₩27,495 | ₩26,855 | 207,843 |
| 2026. 08. 10. | ₩27,105 | -0.18% | ₩27,146.16 | ₩27,520 | ₩26,860 | 283,696 |
| 2026. 08. 06. | ₩27,295 | -3.26% | ₩27,390.62 | ₩28,175 | ₩27,095 | 416,670 |
| 2026. 08. 05. | ₩28,215 | +3.09% | ₩28,178.04 | ₩28,515 | ₩28,050 | 251,529 |
| 2026. 08. 04. | ₩27,370 | +0.29% | ₩27,472.32 | ₩27,535 | ₩26,495 | 200,695 |
| 2026. 08. 03. | ₩27,290 | -4.08% | ₩27,216.72 | ₩28,150 | ₩26,990 | 224,617 |
| 2026. 07. 30. | ₩25,450 | -0.04% | ₩25,292.66 | ₩26,740 | ₩25,060 | 481,913 |
| 2026. 07. 29. | ₩25,590 | -4.85% | ₩25,384.43 | ₩27,510 | ₩24,205 | 987,995 |
| 2026. 07. 28. | ₩26,895 | -9.44% | ₩26,763.38 | ₩28,695 | ₩26,660 | 679,715 |
| 2026. 07. 27. | ₩29,700 | +1.85% | ₩29,553.11 | ₩29,700 | ₩28,945 | 223,194 |
| 2026. 07. 23. | ₩30,275 | +2.44% | ₩30,335.72 | ₩30,415 | ₩29,750 | 170,408 |
| 2026. 07. 22. | ₩29,555 | +0.68% | ₩29,473.23 | ₩30,850 | ₩29,415 | 239,438 |
| 2026. 07. 21. | ₩29,355 | +2.26% | ₩29,331.59 | ₩29,600 | ₩28,095 | 260,656 |
| 2026. 07. 20. | ₩28,705 | -4.97% | ₩28,532.75 | ₩29,680 | ₩28,300 | 387,406 |
| 2026. 07. 15. | ₩31,290 | +5.78% | ₩31,204.42 | ₩31,730 | ₩30,460 | 533,374 |
| 2026. 07. 14. | ₩29,580 | -0.89% | ₩29,628.05 | ₩30,230 | ₩28,300 | 768,646 |
| 2026. 07. 13. | ₩29,845 | -7.53% | ₩29,898.49 | ₩32,440 | ₩29,770 | 681,612 |
| 2026. 07. 09. | ₩31,050 | -0.38% | ₩31,051.16 | ₩32,155 | ₩30,075 | 633,570 |
| 2026. 07. 08. | ₩31,170 | -4.39% | ₩31,203.16 | ₩33,325 | ₩30,780 | 768,130 |
| 2026. 07. 07. | ₩32,600 | -4.1% | ₩32,780.63 | ₩33,860 | ₩31,742 | 1,106,673 |
| 2026. 07. 06. | ₩33,995 | -0.22% | ₩34,024.4 | ₩35,190 | ₩33,180 | 985,472 |
| 2026. 07. 02. | ₩32,670 | -5.47% | ₩32,374.69 | ₩34,140 | ₩32,290 | 890,337 |
| 2026. 07. 01. | ₩34,560 | -1.19% | ₩34,579.68 | ₩35,650 | ₩33,800 | 778,429 |
| 2026. 06. 30. | ₩34,975 | +0.94% | ₩35,000.71 | ₩35,705 | ₩34,090 | 655,231 |
| 2026. 06. 29. | ₩34,650 | +0.14% | ₩34,558.41 | ₩35,020 | ₩33,415 | 465,395 |
| 2026. 06. 25. | ₩36,840 | +5.02% | ₩36,818.13 | ₩37,235 | ₩35,700 | 740,320 |
| 2026. 06. 24. | ₩35,080 | +1.07% | ₩34,986.31 | ₩35,435 | ₩33,650 | 922,688 |
| 2026. 06. 23. | ₩34,710 | -7.23% | ₩34,459.02 | ₩38,050 | ₩34,500 | 1,203,301 |
| 2026. 06. 22. | ₩37,415 | +0.34% | ₩37,485.31 | ₩37,935 | ₩36,810 | 707,230 |
| 2026. 06. 18. | ₩37,330 | +1.33% | ₩37,302.12 | ₩37,415 | ₩36,740 | 537,544 |
| 2026. 06. 17. | ₩36,840 | +0.15% | ₩36,935.03 | ₩36,940 | ₩36,205 | 422,562 |
| 2026. 06. 16. | ₩36,785 | +2.31% | ₩36,804.59 | ₩36,990 | ₩36,325 | 438,027 |
| 2026. 06. 15. | ₩35,955 | +4.7% | ₩36,053.21 | ₩36,360 | ₩35,450 | 576,893 |
| 2026. 06. 11. | ₩33,155 | -0.09% | ₩33,220.77 | ₩33,335 | ₩31,675 | 498,332 |
| 2026. 06. 10. | ₩33,185 | -4.05% | ₩33,167.15 | ₩34,095 | ₩32,280 | 517,053 |
| 2026. 06. 09. | ₩34,585 | +6.88% | ₩34,502.74 | ₩34,585 | ₩32,710 | 718,540 |
| 2026. 06. 08. | ₩32,360 | -8.66% | ₩32,243.36 | ₩33,660 | ₩31,310 | 1,146,646 |
| 2026. 06. 04. | ₩37,150 | -1.31% | ₩37,135 | ₩37,550 | ₩36,740 | 516,578 |
| 2026. 06. 01. | ₩38,040 | +3.36% | ₩37,997.79 | ₩38,470 | ₩36,795 | 723,698 |
Data: FSC securities product prices (KRX). Close-based, not real-time.