Price chart
Daily historical · account defaults applied
Latest close
₩79,020
Period return
-32,190 (-28.95%)
Volume
36.4M
2026-07-29O ₩92,015 H ₩96,290 L ₩65,665 C ₩79,020MA5 ₩106,603MA20 ₩147,484
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 122630
- ISIN
- KR7122630007
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 50,500,000
- Volume
- 36,420,487
- Trading value
- ₩2.91T
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩79,020 | -12.33% | ₩78,980.91 | ₩96,290 | ₩65,665 | 36,420,487 |
| 2026. 07. 28. | ₩90,130 | -22.59% | ₩90,207.82 | ₩103,700 | ₩88,570 | 20,468,795 |
| 2026. 07. 27. | ₩116,435 | +2.69% | ₩116,166.51 | ₩118,860 | ₩108,380 | 13,040,502 |
| 2026. 07. 23. | ₩128,950 | +8.84% | ₩129,422.98 | ₩130,000 | ₩122,470 | 11,046,324 |
| 2026. 07. 22. | ₩118,480 | +0.35% | ₩119,114.83 | ₩133,150 | ₩118,480 | 13,424,734 |
| 2026. 07. 21. | ₩118,065 | +7.89% | ₩118,556.47 | ₩121,475 | ₩106,000 | 13,464,765 |
| 2026. 07. 20. | ₩109,435 | -9.18% | ₩109,266.16 | ₩120,340 | ₩107,355 | 16,028,390 |
| 2026. 07. 15. | ₩139,470 | +12.86% | ₩139,755.37 | ₩145,520 | ₩136,525 | 13,343,663 |
| 2026. 07. 14. | ₩123,580 | +1.38% | ₩124,386.29 | ₩128,450 | ₩108,820 | 25,001,562 |
| 2026. 07. 13. | ₩121,900 | -19.11% | ₩121,383.65 | ₩153,330 | ₩120,090 | 19,344,138 |
| 2026. 07. 09. | ₩144,420 | +1.35% | ₩144,132.16 | ₩154,860 | ₩134,750 | 14,805,217 |
| 2026. 07. 08. | ₩142,500 | -10.32% | ₩141,669.67 | ₩165,280 | ₩138,800 | 14,301,419 |
| 2026. 07. 07. | ₩158,895 | -10.04% | ₩160,483.93 | ₩173,175 | ₩146,440 | 16,418,087 |
| 2026. 07. 06. | ₩176,630 | -1.47% | ₩177,198.36 | ₩189,830 | ₩165,710 | 12,252,330 |
| 2026. 07. 02. | ₩160,235 | -15.98% | ₩159,809.9 | ₩181,995 | ₩157,000 | 15,550,258 |
| 2026. 07. 01. | ₩190,705 | -5.77% | ₩190,578.73 | ₩208,845 | ₩182,585 | 10,387,690 |
| 2026. 06. 30. | ₩202,385 | +1.85% | ₩202,024.6 | ₩210,570 | ₩187,900 | 10,788,517 |
| 2026. 06. 29. | ₩198,700 | -0.65% | ₩196,796.18 | ₩203,385 | ₩183,620 | 10,285,686 |
| 2026. 06. 25. | ₩227,365 | +12.35% | ₩226,831.21 | ₩233,285 | ₩218,500 | 11,181,538 |
| 2026. 06. 24. | ₩202,380 | +7.09% | ₩203,100.99 | ₩207,100 | ₩183,005 | 14,594,300 |
| 2026. 06. 23. | ₩188,990 | -20.92% | ₩190,120.04 | ₩241,505 | ₩188,470 | 15,600,402 |
| 2026. 06. 22. | ₩239,000 | +1.65% | ₩239,279.27 | ₩246,440 | ₩226,275 | 10,955,558 |
| 2026. 06. 18. | ₩234,825 | +7.04% | ₩233,365.24 | ₩235,190 | ₩219,230 | 13,613,473 |
| 2026. 06. 17. | ₩219,385 | +3.72% | ₩220,165.22 | ₩220,560 | ₩205,660 | 10,462,492 |
| 2026. 06. 16. | ₩211,510 | +4.18% | ₩212,429.39 | ₩214,705 | ₩203,445 | 12,157,526 |
| 2026. 06. 15. | ₩203,030 | +11.33% | ₩203,826.23 | ₩207,190 | ₩199,970 | 11,126,189 |
| 2026. 06. 11. | ₩166,730 | -0.22% | ₩166,861.1 | ₩169,685 | ₩150,955 | 13,182,792 |
| 2026. 06. 10. | ₩167,100 | -10.11% | ₩166,646.72 | ₩179,340 | ₩157,400 | 17,042,169 |
| 2026. 06. 09. | ₩185,885 | +17.53% | ₩184,901.55 | ₩186,095 | ₩161,960 | 16,489,551 |
| 2026. 06. 08. | ₩158,165 | -16.68% | ₩155,037.29 | ₩175,150 | ₩155,600 | 21,939,061 |
| 2026. 06. 04. | ₩215,360 | -4.07% | ₩215,303.74 | ₩222,370 | ₩211,280 | 10,765,660 |
| 2026. 06. 01. | ₩225,500 | +10.32% | ₩224,778.02 | ₩226,700 | ₩203,750 | 16,248,841 |
| 2026. 05. 28. | ₩189,460 | -1.07% | ₩189,918.83 | ₩193,440 | ₩172,880 | 16,084,746 |
| 2026. 05. 27. | ₩191,505 | +5.76% | ₩192,065.87 | ₩203,340 | ₩191,380 | 20,698,969 |
| 2026. 05. 26. | ₩181,075 | +5.64% | ₩181,590.16 | ₩184,995 | ₩178,355 | 16,480,748 |
| 2026. 05. 22. | ₩171,400 | +0.43% | ₩171,302.9 | ₩173,610 | ₩167,880 | 12,434,633 |
| 2026. 05. 21. | ₩170,660 | +17.62% | ₩171,081.01 | ₩171,185 | ₩156,055 | 16,449,002 |
| 2026. 05. 20. | ₩145,095 | -2.09% | ₩145,149.06 | ₩149,985 | ₩138,150 | 22,645,271 |
| 2026. 05. 19. | ₩148,185 | -5.82% | ₩147,670.15 | ₩153,855 | ₩141,200 | 19,581,527 |
| 2026. 05. 18. | ₩157,350 | +1.52% | ₩157,393.88 | ₩162,955 | ₩140,670 | 21,080,183 |
| 2026. 05. 15. | ₩155,000 | -12.48% | ₩156,418.17 | ₩181,190 | ₩149,740 | 25,190,349 |
| 2026. 05. 14. | ₩177,100 | +3.03% | ₩178,204.14 | ₩179,000 | ₩171,282 | 18,718,453 |
| 2026. 05. 13. | ₩171,900 | +6.34% | ₩171,763.44 | ₩171,900 | ₩150,550 | 18,705,733 |
| 2026. 05. 12. | ₩161,650 | -5.32% | ₩161,930.27 | ₩177,735 | ₩150,000 | 25,224,255 |
| 2026. 05. 11. | ₩170,735 | +11.09% | ₩169,676.95 | ₩173,350 | ₩164,400 | 22,648,780 |
| 2026. 05. 08. | ₩153,695 | +0.39% | ₩153,539.44 | ₩153,695 | ₩145,235 | 20,326,758 |
| 2026. 05. 07. | ₩153,105 | +3.9% | ₩154,114.79 | ₩154,505 | ₩143,000 | 21,615,215 |
| 2026. 05. 06. | ₩147,355 | +15.31% | ₩147,839.35 | ₩149,630 | ₩140,500 | 22,088,178 |
| 2026. 05. 04. | ₩127,790 | +10.69% | ₩128,188.56 | ₩127,815 | ₩119,800 | 19,656,465 |
| 2026. 04. 30. | ₩115,450 | -2.22% | ₩115,657.3 | ₩120,785 | ₩115,190 | 16,897,451 |
| 2026. 04. 29. | ₩118,075 | +1.5% | ₩117,967.99 | ₩118,600 | ₩114,525 | 14,299,146 |
| 2026. 04. 28. | ₩116,325 | +0.84% | ₩116,716.01 | ₩119,415 | ₩115,675 | 17,020,254 |
| 2026. 04. 27. | ₩115,355 | +4.66% | ₩115,672.32 | ₩117,305 | ₩112,250 | 17,740,017 |
| 2026. 04. 24. | ₩110,215 | -0.89% | ₩110,450.73 | ₩112,680 | ₩107,840 | 15,504,651 |
| 2026. 04. 23. | ₩111,210 | +2.21% | ₩111,590.23 | ₩114,550 | ₩105,145 | 25,693,844 |
Data: FSC securities product prices (KRX). Close-based, not real-time.