Price chart
Daily historical · account defaults applied
Latest close
₩89,740
Period return
-9,260 (-9.35%)
Volume
972.0K
2026-07-29O ₩96,505 H ₩99,100 L ₩82,665 C ₩89,740MA5 ₩103,104MA20 ₩118,644
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 105190
- ISIN
- KR7105190003
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 16,550,000
- Volume
- 972,037
- Trading value
- ₩88.39B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩89,740 | -6.43% | ₩89,375.12 | ₩99,100 | ₩82,665 | 972,037 |
| 2026. 07. 28. | ₩95,910 | -11.06% | ₩95,380.16 | ₩102,000 | ₩95,015 | 320,617 |
| 2026. 07. 27. | ₩107,840 | +1.19% | ₩107,815.1 | ₩108,925 | ₩104,300 | 124,537 |
| 2026. 07. 23. | ₩113,305 | +4.21% | ₩113,599.97 | ₩113,880 | ₩110,400 | 135,042 |
| 2026. 07. 22. | ₩108,725 | +0.51% | ₩108,935.52 | ₩115,235 | ₩108,725 | 289,203 |
| 2026. 07. 21. | ₩108,175 | +3.99% | ₩108,269.42 | ₩109,815 | ₩102,565 | 290,480 |
| 2026. 07. 20. | ₩104,020 | -4.75% | ₩104,113.14 | ₩109,130 | ₩103,250 | 794,848 |
| 2026. 07. 15. | ₩117,065 | +6.42% | ₩117,378.29 | ₩119,755 | ₩115,815 | 620,688 |
| 2026. 07. 14. | ₩110,000 | +0.92% | ₩110,169.19 | ₩112,000 | ₩103,120 | 1,147,196 |
| 2026. 07. 13. | ₩109,000 | -10.1% | ₩108,791.86 | ₩121,500 | ₩108,405 | 423,310 |
| 2026. 07. 09. | ₩117,980 | +0.58% | ₩118,018.46 | ₩122,270 | ₩114,055 | 244,311 |
| 2026. 07. 08. | ₩117,300 | -5.32% | ₩116,837.95 | ₩126,200 | ₩115,835 | 376,796 |
| 2026. 07. 07. | ₩123,890 | -4.92% | ₩123,651.02 | ₩128,610 | ₩119,175 | 388,462 |
| 2026. 07. 06. | ₩130,305 | -0.61% | ₩130,471.85 | ₩135,045 | ₩126,235 | 417,555 |
| 2026. 07. 02. | ₩124,300 | -7.86% | ₩123,105.58 | ₩131,652 | ₩121,005 | 445,421 |
| 2026. 07. 01. | ₩134,905 | -2.86% | ₩134,788.53 | ₩140,720 | ₩131,930 | 277,856 |
| 2026. 06. 30. | ₩138,880 | +1.46% | ₩138,374.14 | ₩141,630 | ₩133,685 | 219,200 |
| 2026. 06. 29. | ₩136,875 | -0.82% | ₩136,528.89 | ₩139,070 | ₩132,400 | 465,839 |
| 2026. 06. 25. | ₩146,500 | +6.04% | ₩146,797.13 | ₩148,630 | ₩142,455 | 418,925 |
| 2026. 06. 24. | ₩138,160 | +3.16% | ₩138,223.65 | ₩139,905 | ₩131,250 | 813,834 |
| 2026. 06. 23. | ₩133,930 | -9.93% | ₩133,381.25 | ₩149,810 | ₩133,085 | 463,376 |
| 2026. 06. 22. | ₩148,700 | +0.85% | ₩149,183.18 | ₩151,395 | ₩144,825 | 499,782 |
| 2026. 06. 18. | ₩147,185 | +3.25% | ₩147,337.01 | ₩147,675 | ₩142,625 | 262,261 |
| 2026. 06. 17. | ₩142,550 | +1.93% | ₩143,053.94 | ₩142,935 | ₩137,930 | 268,553 |
| 2026. 06. 16. | ₩139,850 | +2.19% | ₩140,465.38 | ₩140,880 | ₩137,055 | 279,325 |
| 2026. 06. 15. | ₩136,855 | +5.55% | ₩137,287.59 | ₩138,450 | ₩136,125 | 316,033 |
| 2026. 06. 11. | ₩124,130 | -0.09% | ₩124,273.74 | ₩125,330 | ₩118,200 | 353,867 |
| 2026. 06. 10. | ₩124,240 | -4.74% | ₩123,882.85 | ₩128,425 | ₩120,770 | 581,607 |
| 2026. 06. 09. | ₩130,425 | +8.67% | ₩130,531.63 | ₩130,780 | ₩121,715 | 513,596 |
| 2026. 06. 08. | ₩120,015 | -8.72% | ₩119,709.05 | ₩126,010 | ₩117,915 | 603,735 |
| 2026. 06. 04. | ₩139,370 | -2.04% | ₩139,352.25 | ₩141,495 | ₩137,965 | 368,836 |
| 2026. 06. 01. | ₩142,230 | +4.79% | ₩141,501.14 | ₩142,830 | ₩135,770 | 252,381 |
| 2026. 05. 28. | ₩130,615 | -0.29% | ₩130,562.82 | ₩131,640 | ₩124,710 | 639,580 |
| 2026. 05. 27. | ₩130,990 | +2.92% | ₩131,193.29 | ₩135,295 | ₩130,990 | 487,352 |
| 2026. 05. 26. | ₩127,275 | +2.72% | ₩127,320.21 | ₩128,800 | ₩126,382 | 292,112 |
| 2026. 05. 22. | ₩123,900 | +0.29% | ₩123,820.61 | ₩124,690 | ₩122,685 | 202,439 |
| 2026. 05. 21. | ₩123,545 | +8.62% | ₩123,734.62 | ₩123,810 | ₩117,985 | 364,795 |
| 2026. 05. 20. | ₩113,740 | -0.78% | ₩113,699.41 | ₩115,465 | ₩110,960 | 529,474 |
| 2026. 05. 19. | ₩114,635 | -3.17% | ₩114,383.8 | ₩117,500 | ₩112,225 | 358,159 |
| 2026. 05. 18. | ₩118,390 | +0.99% | ₩118,289.2 | ₩120,465 | ₩112,035 | 643,045 |
| 2026. 05. 15. | ₩117,230 | -6.6% | ₩117,492.92 | ₩126,630 | ₩115,630 | 484,976 |
| 2026. 05. 14. | ₩125,515 | +2.01% | ₩125,571.82 | ₩125,945 | ₩123,185 | 432,942 |
| 2026. 05. 13. | ₩123,040 | +2.87% | ₩123,245.34 | ₩123,265 | ₩115,375 | 513,106 |
| 2026. 05. 12. | ₩119,610 | -2.23% | ₩119,484.08 | ₩125,140 | ₩116,005 | 767,826 |
| 2026. 05. 11. | ₩122,335 | +5.17% | ₩122,343.37 | ₩123,800 | ₩120,350 | 667,830 |
| 2026. 05. 08. | ₩116,320 | +0.18% | ₩116,268.16 | ₩116,360 | ₩113,155 | 256,067 |
| 2026. 05. 07. | ₩116,110 | +2.01% | ₩116,157.18 | ₩116,697 | ₩112,050 | 1,216,655 |
| 2026. 05. 06. | ₩113,820 | +7.63% | ₩114,057.45 | ₩114,790 | ₩108,712 | 756,914 |
| 2026. 05. 04. | ₩105,755 | +5.23% | ₩105,997.85 | ₩105,810 | ₩102,405 | 322,382 |
| 2026. 04. 30. | ₩100,500 | -0.99% | ₩100,212.27 | ₩102,700 | ₩100,330 | 274,681 |
| 2026. 04. 29. | ₩101,500 | +0.66% | ₩101,644.45 | ₩101,775 | ₩100,030 | 195,758 |
| 2026. 04. 28. | ₩101,380 | +0.51% | ₩100,873.73 | ₩102,655 | ₩101,045 | 678,644 |
| 2026. 04. 27. | ₩100,865 | +2.32% | ₩101,042.69 | ₩101,745 | ₩99,485 | 294,402 |
| 2026. 04. 24. | ₩98,575 | -0.43% | ₩98,669.05 | ₩99,585 | ₩97,505 | 429,247 |
| 2026. 04. 23. | ₩99,000 | +1.2% | ₩99,082.37 | ₩100,450 | ₩96,300 | 338,571 |
Data: FSC securities product prices (KRX). Close-based, not real-time.