Price chart
Daily historical · account defaults applied
Latest close
₩79,225
Period return
-31,820 (-28.66%)
Volume
427.4K
2026-07-29O ₩91,170 H ₩96,480 L ₩66,000 C ₩79,225MA5 ₩106,952MA20 ₩147,417
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 123320
- ISIN
- KR7123320004
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 2,300,000
- Volume
- 427,355
- Trading value
- ₩33.65B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩79,225 | -12.76% | ₩79,076.48 | ₩96,480 | ₩66,000 | 427,355 |
| 2026. 07. 28. | ₩90,815 | -22.07% | ₩90,135.63 | ₩104,125 | ₩88,970 | 252,494 |
| 2026. 07. 27. | ₩116,540 | +2.39% | ₩116,127.37 | ₩118,835 | ₩108,825 | 133,852 |
| 2026. 07. 23. | ₩129,215 | +8.62% | ₩129,506.18 | ₩130,245 | ₩122,760 | 176,678 |
| 2026. 07. 22. | ₩118,965 | +0.58% | ₩119,222.33 | ₩133,385 | ₩118,965 | 286,887 |
| 2026. 07. 21. | ₩118,280 | +8.02% | ₩118,661.02 | ₩121,700 | ₩100,855 | 219,312 |
| 2026. 07. 20. | ₩109,495 | -8.77% | ₩109,270.08 | ₩120,590 | ₩107,565 | 315,444 |
| 2026. 07. 15. | ₩139,205 | +12.48% | ₩139,859.36 | ₩145,715 | ₩136,635 | 328,982 |
| 2026. 07. 14. | ₩123,755 | +3.13% | ₩124,396.76 | ₩128,130 | ₩108,800 | 327,169 |
| 2026. 07. 13. | ₩120,000 | -20% | ₩121,264.01 | ₩152,980 | ₩114,500 | 331,417 |
| 2026. 07. 09. | ₩144,005 | +1.66% | ₩144,020.06 | ₩154,655 | ₩134,850 | 231,401 |
| 2026. 07. 08. | ₩141,650 | -10.96% | ₩141,502.95 | ₩165,600 | ₩139,000 | 270,984 |
| 2026. 07. 07. | ₩159,080 | -10.19% | ₩160,420.49 | ₩173,090 | ₩146,620 | 333,054 |
| 2026. 07. 06. | ₩177,125 | -1.3% | ₩177,125.94 | ₩189,750 | ₩165,800 | 464,445 |
| 2026. 07. 02. | ₩160,220 | -16.19% | ₩159,718.92 | ₩182,080 | ₩158,665 | 660,169 |
| 2026. 07. 01. | ₩191,165 | -5.64% | ₩190,426.76 | ₩208,820 | ₩182,800 | 208,961 |
| 2026. 06. 30. | ₩202,590 | +2.4% | ₩202,045.71 | ₩210,995 | ₩187,800 | 313,381 |
| 2026. 06. 29. | ₩197,835 | -1.16% | ₩196,721.44 | ₩203,650 | ₩184,300 | 217,793 |
| 2026. 06. 25. | ₩226,640 | +11.91% | ₩226,867.38 | ₩233,740 | ₩218,735 | 222,018 |
| 2026. 06. 24. | ₩202,525 | +7.5% | ₩202,880.93 | ₩207,000 | ₩183,000 | 235,110 |
| 2026. 06. 23. | ₩188,400 | -21.22% | ₩190,193.94 | ₩241,530 | ₩188,400 | 345,460 |
| 2026. 06. 22. | ₩239,150 | +2.67% | ₩238,998.09 | ₩246,000 | ₩226,000 | 173,908 |
| 2026. 06. 18. | ₩233,610 | +6.19% | ₩232,956.75 | ₩235,120 | ₩219,000 | 302,584 |
| 2026. 06. 17. | ₩220,000 | +4.71% | ₩219,851.36 | ₩220,400 | ₩205,540 | 218,416 |
| 2026. 06. 16. | ₩210,100 | +3.63% | ₩212,219.86 | ₩214,505 | ₩203,225 | 420,154 |
| 2026. 06. 15. | ₩202,750 | +11.04% | ₩203,524.36 | ₩206,675 | ₩199,945 | 175,496 |
| 2026. 06. 11. | ₩165,930 | -0.7% | ₩166,440.73 | ₩169,590 | ₩150,595 | 121,959 |
| 2026. 06. 10. | ₩167,095 | -9.92% | ₩166,062.58 | ₩179,130 | ₩157,250 | 179,251 |
| 2026. 06. 09. | ₩185,500 | +17.01% | ₩184,297.22 | ₩186,075 | ₩162,000 | 310,099 |
| 2026. 06. 08. | ₩158,530 | -16.69% | ₩155,461.03 | ₩174,965 | ₩150,000 | 272,661 |
| 2026. 06. 04. | ₩215,550 | -3% | ₩215,017.41 | ₩222,100 | ₩211,300 | 130,390 |
| 2026. 06. 01. | ₩225,300 | +10.17% | ₩224,437.83 | ₩226,970 | ₩204,000 | 299,969 |
| 2026. 05. 28. | ₩189,855 | -0.91% | ₩189,519.57 | ₩193,295 | ₩172,800 | 341,368 |
| 2026. 05. 27. | ₩191,600 | +6.15% | ₩191,662.49 | ₩203,450 | ₩189,085 | 402,675 |
| 2026. 05. 26. | ₩180,500 | +5.46% | ₩181,169.85 | ₩184,925 | ₩178,250 | 242,565 |
| 2026. 05. 22. | ₩171,150 | +0.72% | ₩170,840.82 | ₩173,200 | ₩167,620 | 371,031 |
| 2026. 05. 21. | ₩169,920 | +17.17% | ₩170,647.94 | ₩170,800 | ₩156,135 | 404,061 |
| 2026. 05. 20. | ₩145,025 | -1.59% | ₩144,695.88 | ₩149,500 | ₩137,800 | 589,717 |
| 2026. 05. 19. | ₩147,370 | -6.24% | ₩147,192.25 | ₩153,795 | ₩141,005 | 354,626 |
| 2026. 05. 18. | ₩157,175 | +1.13% | ₩156,966.85 | ₩162,780 | ₩140,410 | 483,228 |
| 2026. 05. 15. | ₩155,415 | -12.57% | ₩156,072.48 | ₩181,120 | ₩149,715 | 552,738 |
| 2026. 05. 14. | ₩177,755 | +3.92% | ₩177,939.59 | ₩179,200 | ₩171,400 | 473,729 |
| 2026. 05. 13. | ₩171,045 | +5.82% | ₩171,499.24 | ₩171,755 | ₩150,465 | 488,392 |
| 2026. 05. 12. | ₩161,635 | -4.58% | ₩161,580.32 | ₩177,520 | ₩152,000 | 622,025 |
| 2026. 05. 11. | ₩169,395 | +10.37% | ₩169,363.54 | ₩173,185 | ₩164,085 | 481,569 |
| 2026. 05. 08. | ₩153,480 | +0.29% | ₩153,227.25 | ₩153,585 | ₩145,200 | 268,452 |
| 2026. 05. 07. | ₩153,040 | +4.08% | ₩153,810.56 | ₩154,210 | ₩142,560 | 723,543 |
| 2026. 05. 06. | ₩147,035 | +15.25% | ₩147,448.44 | ₩149,445 | ₩137,000 | 773,183 |
| 2026. 05. 04. | ₩127,580 | +10.67% | ₩127,832.18 | ₩127,632 | ₩119,805 | 371,187 |
| 2026. 04. 30. | ₩115,280 | -2.21% | ₩115,282.78 | ₩120,715 | ₩115,030 | 275,871 |
| 2026. 04. 29. | ₩117,880 | +1.45% | ₩117,581.23 | ₩118,470 | ₩114,395 | 210,661 |
| 2026. 04. 28. | ₩116,200 | +1.08% | ₩116,374.32 | ₩119,310 | ₩115,560 | 217,441 |
| 2026. 04. 27. | ₩114,960 | +4.33% | ₩115,346.36 | ₩117,250 | ₩112,095 | 292,742 |
| 2026. 04. 24. | ₩110,185 | -0.77% | ₩110,112.25 | ₩112,565 | ₩107,715 | 214,611 |
| 2026. 04. 23. | ₩111,045 | +2.26% | ₩111,261.91 | ₩114,400 | ₩105,065 | 451,661 |
Data: FSC securities product prices (KRX). Close-based, not real-time.