Price chart
Daily historical · account defaults applied
Latest close
₩5,615
Period return
-5,015 (-47.18%)
Volume
1.5M
2026-07-29O ₩6,180 H ₩6,200 L ₩5,230 C ₩5,615MA5 ₩6,572MA20 ₩7,863
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0162Y0
- ISIN
- KR70162Y0008
- Type
- ETF
- Underlying index
- 코스닥
- Underlying index close
- 662.68
- Listed units
- 34,450,000
- Volume
- 1,466,448
- Trading value
- ₩8.21B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩5,615 | -7.42% | ₩5,624.78 | ₩6,200 | ₩5,230 | 1,466,448 |
| 2026. 07. 28. | ₩6,065 | -11.65% | ₩6,062.05 | ₩6,610 | ₩5,975 | 1,283,535 |
| 2026. 07. 27. | ₩6,865 | +2.39% | ₩6,837.4 | ₩6,960 | ₩6,675 | 619,877 |
| 2026. 07. 23. | ₩7,335 | +5.09% | ₩7,304.35 | ₩7,335 | ₩6,945 | 551,515 |
| 2026. 07. 22. | ₩6,980 | -2.1% | ₩6,973.88 | ₩7,570 | ₩6,980 | 614,436 |
| 2026. 07. 21. | ₩7,130 | +0.49% | ₩7,150.84 | ₩7,200 | ₩6,870 | 655,752 |
| 2026. 07. 20. | ₩7,095 | -8.33% | ₩7,086.13 | ₩7,735 | ₩7,035 | 824,134 |
| 2026. 07. 15. | ₩8,370 | +7.65% | ₩8,335.42 | ₩8,395 | ₩7,950 | 819,209 |
| 2026. 07. 14. | ₩7,775 | -1.83% | ₩7,807.64 | ₩7,985 | ₩7,220 | 1,211,396 |
| 2026. 07. 13. | ₩7,920 | -4% | ₩7,873.2 | ₩8,730 | ₩7,860 | 1,954,906 |
| 2026. 07. 09. | ₩7,430 | +2.13% | ₩7,468.32 | ₩7,735 | ₩7,225 | 1,264,378 |
| 2026. 07. 08. | ₩7,275 | -8.2% | ₩7,317.25 | ₩7,810 | ₩7,240 | 1,244,366 |
| 2026. 07. 07. | ₩7,925 | -4.23% | ₩7,919.81 | ₩8,490 | ₩7,700 | 915,131 |
| 2026. 07. 06. | ₩8,275 | -5.7% | ₩8,292.83 | ₩8,810 | ₩8,050 | 7,145,469 |
| 2026. 07. 02. | ₩8,750 | -10.58% | ₩8,730.2 | ₩9,480 | ₩8,675 | 1,150,194 |
| 2026. 07. 01. | ₩9,785 | +2.68% | ₩9,816.1 | ₩10,175 | ₩9,365 | 1,481,610 |
| 2026. 06. 30. | ₩9,530 | +4.32% | ₩9,570.8 | ₩9,610 | ₩9,150 | 836,462 |
| 2026. 06. 29. | ₩9,135 | +3.16% | ₩9,140.47 | ₩9,215 | ₩8,830 | 883,890 |
| 2026. 06. 25. | ₩8,960 | -0.99% | ₩8,933.4 | ₩9,450 | ₩8,840 | 682,955 |
| 2026. 06. 24. | ₩9,050 | +0.11% | ₩9,047.43 | ₩9,220 | ₩8,700 | 1,364,986 |
| 2026. 06. 23. | ₩9,040 | -9.46% | ₩8,951.7 | ₩9,965 | ₩9,005 | 1,026,284 |
| 2026. 06. 22. | ₩9,985 | +4.01% | ₩10,011.04 | ₩10,000 | ₩9,415 | 936,265 |
| 2026. 06. 18. | ₩9,945 | -0.65% | ₩9,967.33 | ₩10,040 | ₩9,745 | 1,406,444 |
| 2026. 06. 17. | ₩10,010 | -0.4% | ₩10,049.43 | ₩10,225 | ₩9,955 | 663,761 |
| 2026. 06. 16. | ₩10,050 | -3.6% | ₩10,077.59 | ₩10,490 | ₩10,030 | 634,740 |
| 2026. 06. 15. | ₩10,425 | -0.57% | ₩10,433.52 | ₩10,685 | ₩10,290 | 647,012 |
| 2026. 06. 11. | ₩10,060 | +6.74% | ₩10,053.53 | ₩10,060 | ₩9,090 | 782,651 |
| 2026. 06. 10. | ₩9,425 | -2.03% | ₩9,415.65 | ₩9,935 | ₩9,200 | 585,695 |
| 2026. 06. 09. | ₩9,620 | +7.13% | ₩9,597.02 | ₩9,715 | ₩9,175 | 1,060,120 |
| 2026. 06. 08. | ₩8,980 | -9.84% | ₩8,936.63 | ₩9,700 | ₩8,910 | 2,965,124 |
| 2026. 06. 04. | ₩10,520 | +3.75% | ₩10,514.1 | ₩10,710 | ₩10,145 | 1,520,173 |
| 2026. 06. 01. | ₩10,360 | -1.99% | ₩10,392.94 | ₩10,770 | ₩10,295 | 1,492,066 |
| 2026. 05. 28. | ₩10,865 | -3.89% | ₩10,896.75 | ₩11,380 | ₩10,455 | 1,466,363 |
| 2026. 05. 27. | ₩11,305 | -4.19% | ₩11,275.03 | ₩11,995 | ₩11,230 | 1,476,841 |
| 2026. 05. 26. | ₩11,800 | +2.16% | ₩11,838.66 | ₩11,960 | ₩11,705 | 1,768,155 |
| 2026. 05. 22. | ₩11,550 | +6.94% | ₩11,544.27 | ₩11,620 | ₩10,850 | 1,796,337 |
| 2026. 05. 21. | ₩10,800 | +7.36% | ₩10,869.44 | ₩10,910 | ₩10,400 | 901,129 |
| 2026. 05. 20. | ₩10,060 | -1.57% | ₩10,097.45 | ₩10,220 | ₩9,790 | 809,784 |
| 2026. 05. 19. | ₩10,220 | -2.99% | ₩10,266.98 | ₩10,670 | ₩9,965 | 1,108,091 |
| 2026. 05. 18. | ₩10,535 | -0.47% | ₩10,573.1 | ₩10,640 | ₩10,020 | 1,231,522 |
| 2026. 05. 15. | ₩10,585 | -6.37% | ₩10,594.36 | ₩11,465 | ₩10,335 | 1,696,032 |
| 2026. 05. 14. | ₩11,305 | +0.27% | ₩11,378.79 | ₩11,495 | ₩10,815 | 983,747 |
| 2026. 05. 13. | ₩11,275 | +1.49% | ₩11,344.93 | ₩11,305 | ₩10,700 | 1,100,061 |
| 2026. 05. 12. | ₩11,110 | -3.31% | ₩11,065.82 | ₩11,650 | ₩10,580 | 2,043,492 |
| 2026. 05. 11. | ₩11,490 | +3.61% | ₩11,495.66 | ₩11,540 | ₩11,090 | 2,343,568 |
| 2026. 05. 08. | ₩11,090 | +0.91% | ₩11,139.94 | ₩11,140 | ₩10,850 | 1,065,011 |
| 2026. 05. 07. | ₩10,990 | -1.35% | ₩11,051.53 | ₩11,160 | ₩10,945 | 2,538,413 |
| 2026. 05. 06. | ₩11,140 | +0.63% | ₩11,179.74 | ₩11,185 | ₩10,905 | 1,773,938 |
| 2026. 05. 04. | ₩11,070 | +2.41% | ₩11,124.37 | ₩11,165 | ₩10,950 | 941,475 |
| 2026. 04. 30. | ₩10,810 | -2.79% | ₩10,875.94 | ₩11,190 | ₩10,805 | 890,617 |
| 2026. 04. 29. | ₩11,120 | +1.37% | ₩11,145.61 | ₩11,120 | ₩10,905 | 819,961 |
| 2026. 04. 28. | ₩10,970 | -1.17% | ₩11,012.57 | ₩11,095 | ₩10,870 | 941,062 |
| 2026. 04. 27. | ₩11,100 | +0.32% | ₩11,090.52 | ₩11,200 | ₩10,920 | 1,518,104 |
| 2026. 04. 24. | ₩11,065 | +4.09% | ₩11,029.05 | ₩11,065 | ₩10,585 | 2,787,755 |
| 2026. 04. 23. | ₩10,630 | -1.98% | ₩10,685.53 | ₩10,880 | ₩10,385 | 1,628,289 |
Data: FSC securities product prices (KRX). Close-based, not real-time.