Price chart
Daily historical · account defaults applied
Latest close
₩7,840
Period return
-13,240 (-62.81%)
Volume
63.2M
2026-07-29O ₩9,000 H ₩9,690 L ₩6,200 C ₩7,840MA5 ₩10,856MA20 ₩15,661
6M · 34 barsKRX · KRW2026-05-27 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0195R0
- ISIN
- KR70195R0008
- Type
- ETF
- Underlying index
- KRX 삼성전자 지수
- Underlying index close
- 3,904.49
- Listed units
- 94,150,000
- Volume
- 63,179,136
- Trading value
- ₩507.97B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,840 | -9.47% | ₩7,860.98 | ₩9,690 | ₩6,200 | 63,179,136 |
| 2026. 07. 28. | ₩8,660 | -26.67% | ₩8,649.2 | ₩10,500 | ₩8,540 | 37,358,907 |
| 2026. 07. 27. | ₩11,810 | +3.78% | ₩11,765.21 | ₩12,175 | ₩11,070 | 36,542,828 |
| 2026. 07. 23. | ₩13,450 | +7.43% | ₩13,534.08 | ₩13,690 | ₩12,780 | 41,413,824 |
| 2026. 07. 22. | ₩12,520 | +0.89% | ₩12,567.92 | ₩13,945 | ₩12,470 | 45,948,066 |
| 2026. 07. 21. | ₩12,410 | +11.85% | ₩12,450.38 | ₩12,830 | ₩10,950 | 49,479,485 |
| 2026. 07. 20. | ₩11,095 | -9.35% | ₩10,921.9 | ₩12,317 | ₩10,755 | 63,903,957 |
| 2026. 07. 15. | ₩14,620 | +11.86% | ₩14,527.45 | ₩15,195 | ₩14,015 | 46,767,654 |
| 2026. 07. 14. | ₩13,070 | +7.35% | ₩13,047.7 | ₩13,715 | ₩11,520 | 64,302,607 |
| 2026. 07. 13. | ₩12,175 | -22.13% | ₩12,148.49 | ₩16,445 | ₩12,035 | 41,473,908 |
| 2026. 07. 09. | ₩14,925 | +0.51% | ₩14,916.56 | ₩16,315 | ₩13,810 | 37,721,299 |
| 2026. 07. 08. | ₩14,850 | -11.97% | ₩14,627.83 | ₩17,300 | ₩14,370 | 74,157,483 |
| 2026. 07. 07. | ₩16,870 | -13.88% | ₩16,902.78 | ₩18,700 | ₩15,705 | 52,433,588 |
| 2026. 07. 06. | ₩19,590 | +4.17% | ₩19,736.73 | ₩20,585 | ₩17,960 | 46,002,033 |
| 2026. 07. 02. | ₩16,200 | -18.94% | ₩15,999 | ₩18,360 | ₩15,525 | 50,085,063 |
| 2026. 07. 01. | ₩19,985 | -11.53% | ₩19,761.48 | ₩23,200 | ₩19,300 | 38,494,587 |
| 2026. 06. 30. | ₩22,590 | +6.83% | ₩22,468.99 | ₩23,655 | ₩20,780 | 47,579,584 |
| 2026. 06. 29. | ₩21,145 | -8.24% | ₩20,965.82 | ₩22,300 | ₩20,000 | 50,419,664 |
| 2026. 06. 25. | ₩26,015 | +11.15% | ₩26,165.03 | ₩26,650 | ₩25,215 | 59,483,661 |
| 2026. 06. 24. | ₩23,405 | +18.51% | ₩23,610.14 | ₩23,575 | ₩20,485 | 85,544,142 |
| 2026. 06. 23. | ₩19,750 | -24.43% | ₩19,614.46 | ₩26,015 | ₩19,555 | 70,097,288 |
| 2026. 06. 22. | ₩26,135 | -0.23% | ₩26,066.99 | ₩27,540 | ₩24,425 | 60,804,238 |
| 2026. 06. 18. | ₩27,550 | +9.5% | ₩27,350.59 | ₩27,550 | ₩24,910 | 64,356,584 |
| 2026. 06. 17. | ₩25,160 | +2.65% | ₩25,256.36 | ₩25,265 | ₩22,920 | 43,304,738 |
| 2026. 06. 16. | ₩24,510 | +3.53% | ₩24,559.94 | ₩24,860 | ₩23,195 | 49,246,599 |
| 2026. 06. 15. | ₩23,675 | +8.68% | ₩23,758.06 | ₩24,310 | ₩23,400 | 35,162,872 |
| 2026. 06. 11. | ₩18,725 | -3% | ₩18,823.37 | ₩19,810 | ₩17,475 | 48,834,826 |
| 2026. 06. 10. | ₩19,305 | -12.98% | ₩19,546.74 | ₩21,065 | ₩18,420 | 44,995,296 |
| 2026. 06. 09. | ₩22,185 | +18.6% | ₩21,912.11 | ₩22,245 | ₩19,280 | 50,310,875 |
| 2026. 06. 08. | ₩18,705 | -20.69% | ₩18,408.83 | ₩21,695 | ₩18,625 | 51,236,678 |
| 2026. 06. 04. | ₩27,260 | -5.84% | ₩27,058.83 | ₩29,675 | ₩26,815 | 40,548,249 |
| 2026. 06. 01. | ₩27,185 | +20.82% | ₩27,421.35 | ₩27,885 | ₩22,720 | 55,202,895 |
| 2026. 05. 28. | ₩19,985 | -5.19% | ₩19,897.89 | ₩21,010 | ₩18,395 | 49,795,937 |
| 2026. 05. 27. | ₩21,080 | +5.53% | ₩21,229.55 | ₩23,390 | ₩20,970 | 45,209,388 |
Data: FSC securities product prices (KRX). Close-based, not real-time.