Price chart
Daily historical · account defaults applied
Latest close
₩1,314
Period return
-61 (-4.44%)
Volume
2.0B
2026-07-29O ₩1,227 H ₩1,408 L ₩1,198 C ₩1,314MA5 ₩1,168MA20 ₩1,046
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 114800
- ISIN
- KR7114800006
- Type
- ETF
- Underlying index
- 코스피 200 선물지수
- Underlying index close
- 4,379.06
- Listed units
- 782,600,000
- Volume
- 1,987,178,204
- Trading value
- ₩2.59T
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩1,314 | +6.14% | ₩1,312.69 | ₩1,408 | ₩1,198 | 1,987,178,204 |
| 2026. 07. 28. | ₩1,238 | +11.23% | ₩1,237.43 | ₩1,247 | ₩1,174 | 784,486,193 |
| 2026. 07. 27. | ₩1,113 | -1.07% | ₩1,115.1 | ₩1,153 | ₩1,103 | 824,917,219 |
| 2026. 07. 23. | ₩1,062 | -4.41% | ₩1,062.02 | ₩1,093 | ₩1,056 | 814,190,558 |
| 2026. 07. 22. | ₩1,111 | -0.09% | ₩1,109.96 | ₩1,111 | ₩1,042 | 795,452,238 |
| 2026. 07. 21. | ₩1,112 | -3.97% | ₩1,109.3 | ₩1,177 | ₩1,094 | 733,925,706 |
| 2026. 07. 20. | ₩1,158 | +4.51% | ₩1,162.22 | ₩1,169 | ₩1,108 | 906,405,352 |
| 2026. 07. 15. | ₩1,037 | -6.24% | ₩1,037.16 | ₩1,049 | ₩1,009 | 855,976,420 |
| 2026. 07. 14. | ₩1,106 | -0.98% | ₩1,103.4 | ₩1,176 | ₩1,084 | 1,588,981,757 |
| 2026. 07. 13. | ₩1,117 | +9.83% | ₩1,118.82 | ₩1,124 | ₩1,011 | 975,874,445 |
| 2026. 07. 09. | ₩1,043 | -0.76% | ₩1,044.44 | ₩1,078 | ₩1,003 | 1,113,039,718 |
| 2026. 07. 08. | ₩1,051 | +5.42% | ₩1,053.37 | ₩1,063 | ₩979 | 1,394,082,793 |
| 2026. 07. 07. | ₩997 | +5.06% | ₩991.3 | ₩1,033 | ₩960 | 1,152,220,972 |
| 2026. 07. 06. | ₩949 | +0.64% | ₩950.03 | ₩980 | ₩916 | 1,105,835,631 |
| 2026. 07. 02. | ₩1,001 | +7.98% | ₩1,001.08 | ₩1,011 | ₩950 | 1,309,246,186 |
| 2026. 07. 01. | ₩927 | +2.77% | ₩930.51 | ₩947 | ₩888 | 1,020,655,641 |
| 2026. 06. 30. | ₩902 | -1.1% | ₩903.28 | ₩937 | ₩882 | 859,203,679 |
| 2026. 06. 29. | ₩912 | +0.55% | ₩915.62 | ₩945 | ₩899 | 1,045,692,904 |
| 2026. 06. 25. | ₩855 | -6.25% | ₩858.3 | ₩875 | ₩840 | 1,183,247,987 |
| 2026. 06. 24. | ₩912 | -3.39% | ₩910.71 | ₩961 | ₩900 | 2,301,911,572 |
| 2026. 06. 23. | ₩944 | +10.8% | ₩940.08 | ₩944 | ₩849 | 1,534,803,312 |
| 2026. 06. 22. | ₩852 | -0.81% | ₩854.09 | ₩878 | ₩840 | 1,000,498,816 |
| 2026. 06. 18. | ₩861 | -3.48% | ₩865.89 | ₩892 | ₩859 | 696,502,675 |
| 2026. 06. 17. | ₩892 | -1.87% | ₩891.59 | ₩922 | ₩890 | 605,083,261 |
| 2026. 06. 16. | ₩909 | -2.15% | ₩908.25 | ₩928 | ₩902 | 726,070,787 |
| 2026. 06. 15. | ₩929 | -5.49% | ₩926.71 | ₩937 | ₩918 | 524,966,634 |
| 2026. 06. 11. | ₩1,031 | -0.19% | ₩1,037.88 | ₩1,086 | ₩1,027 | 823,096,236 |
| 2026. 06. 10. | ₩1,033 | +5.62% | ₩1,037.02 | ₩1,062 | ₩1,002 | 885,606,309 |
| 2026. 06. 09. | ₩978 | -9.44% | ₩989.35 | ₩1,065 | ₩977 | 999,270,895 |
| 2026. 06. 08. | ₩1,080 | +8.43% | ₩1,095.51 | ₩1,097 | ₩1,036 | 1,046,879,133 |
| 2026. 06. 04. | ₩941 | +1.84% | ₩943.5 | ₩951 | ₩927 | 570,468,046 |
| 2026. 06. 01. | ₩923 | -4.94% | ₩919.76 | ₩972 | ₩917 | 666,437,127 |
| 2026. 05. 28. | ₩1,011 | +0.6% | ₩1,012.18 | ₩1,056 | ₩1,002 | 919,513,909 |
| 2026. 05. 27. | ₩1,005 | -2.9% | ₩1,005.69 | ₩1,006 | ₩972 | 745,943,890 |
| 2026. 05. 26. | ₩1,035 | -3% | ₩1,034.46 | ₩1,046 | ₩1,024 | 338,822,499 |
| 2026. 05. 22. | ₩1,067 | -0.09% | ₩1,068.49 | ₩1,078 | ₩1,060 | 417,428,178 |
| 2026. 05. 21. | ₩1,068 | -8.8% | ₩1,068.51 | ₩1,127 | ₩1,065 | 731,322,060 |
| 2026. 05. 20. | ₩1,171 | +0.77% | ₩1,174.37 | ₩1,201 | ₩1,154 | 1,067,270,013 |
| 2026. 05. 19. | ₩1,162 | +3.01% | ₩1,163.12 | ₩1,186 | ₩1,140 | 795,630,555 |
| 2026. 05. 18. | ₩1,128 | -0.62% | ₩1,129.45 | ₩1,187 | ₩1,108 | 1,283,786,441 |
| 2026. 05. 15. | ₩1,135 | +6.37% | ₩1,128.68 | ₩1,151 | ₩1,057 | 1,060,050,152 |
| 2026. 05. 14. | ₩1,067 | -1.84% | ₩1,066.25 | ₩1,088 | ₩1,063 | 611,538,434 |
| 2026. 05. 13. | ₩1,087 | -3.03% | ₩1,086.95 | ₩1,160 | ₩1,085 | 962,922,716 |
| 2026. 05. 12. | ₩1,121 | +2.37% | ₩1,121.15 | ₩1,152 | ₩1,070 | 1,247,294,966 |
| 2026. 05. 11. | ₩1,095 | -5.11% | ₩1,095.54 | ₩1,115 | ₩1,082 | 592,505,293 |
| 2026. 05. 08. | ₩1,154 | -0.17% | ₩1,156.52 | ₩1,187 | ₩1,154 | 335,174,261 |
| 2026. 05. 07. | ₩1,156 | -2.12% | ₩1,150.97 | ₩1,199 | ₩1,152 | 658,203,906 |
| 2026. 05. 06. | ₩1,181 | -7.59% | ₩1,179.2 | ₩1,215 | ₩1,169 | 473,213,923 |
| 2026. 05. 04. | ₩1,278 | -5.26% | ₩1,278.18 | ₩1,324 | ₩1,277 | 296,410,316 |
| 2026. 04. 30. | ₩1,349 | +1.12% | ₩1,348.14 | ₩1,352 | ₩1,319 | 318,718,566 |
| 2026. 04. 29. | ₩1,334 | -0.74% | ₩1,338.97 | ₩1,355 | ₩1,331 | 226,156,883 |
| 2026. 04. 28. | ₩1,344 | -0.3% | ₩1,343.41 | ₩1,348 | ₩1,326 | 258,115,996 |
| 2026. 04. 27. | ₩1,348 | -2.39% | ₩1,350.11 | ₩1,369 | ₩1,337 | 251,845,608 |
| 2026. 04. 24. | ₩1,381 | +0.44% | ₩1,382.68 | ₩1,397 | ₩1,366 | 251,052,646 |
| 2026. 04. 23. | ₩1,375 | -1.15% | ₩1,374.14 | ₩1,415 | ₩1,354 | 493,801,523 |
Data: FSC securities product prices (KRX). Close-based, not real-time.