Price chart
Daily historical · account defaults applied
Latest close
₩116,660
Period return
+715 (+0.62%)
Volume
13.2K
2026-07-29O ₩116,660 H ₩116,670 L ₩116,650 C ₩116,660MA5 ₩116,632MA20 ₩116,523
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 196230
- ISIN
- KR7196230007
- Type
- ETF
- Underlying index
- KIS 통안채 5개월 지수(총수익)
- Underlying index close
- 13,250.53
- Listed units
- 2,376,000
- Volume
- 13,188
- Trading value
- ₩1.54B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩116,660 | +0.01% | ₩116,665.34 | ₩116,670 | ₩116,650 | 13,188 |
| 2026. 07. 28. | ₩116,650 | +0.01% | ₩116,656.35 | ₩116,660 | ₩116,645 | 2,541 |
| 2026. 07. 27. | ₩116,640 | +0% | ₩116,646.78 | ₩116,645 | ₩116,635 | 2,172 |
| 2026. 07. 23. | ₩116,610 | +0.01% | ₩116,613.32 | ₩116,630 | ₩116,610 | 2,488 |
| 2026. 07. 22. | ₩116,600 | +0% | ₩116,605.19 | ₩116,610 | ₩116,590 | 5,729 |
| 2026. 07. 21. | ₩116,595 | +0.01% | ₩116,598.96 | ₩116,600 | ₩116,590 | 2,732 |
| 2026. 07. 20. | ₩116,580 | +0% | ₩116,588.78 | ₩116,590 | ₩116,580 | 4,934 |
| 2026. 07. 15. | ₩116,540 | +0% | ₩116,547.9 | ₩116,545 | ₩116,540 | 15,872 |
| 2026. 07. 14. | ₩116,535 | +0% | ₩116,535.94 | ₩116,550 | ₩116,535 | 3,780 |
| 2026. 07. 13. | ₩116,540 | +0% | ₩116,539.44 | ₩116,545 | ₩116,535 | 3,515 |
| 2026. 07. 09. | ₩116,505 | +0.01% | ₩116,510.57 | ₩116,515 | ₩116,500 | 13,772 |
| 2026. 07. 08. | ₩116,495 | +0% | ₩116,501.34 | ₩116,505 | ₩116,495 | 4,454 |
| 2026. 07. 07. | ₩116,490 | +0% | ₩116,492.73 | ₩116,495 | ₩116,485 | 1,321 |
| 2026. 07. 06. | ₩116,485 | +0.02% | ₩116,483.62 | ₩116,485 | ₩116,475 | 1,498 |
| 2026. 07. 02. | ₩116,440 | +0% | ₩116,447.1 | ₩116,450 | ₩116,440 | 14,841 |
| 2026. 07. 01. | ₩116,435 | +0% | ₩116,437.05 | ₩116,445 | ₩116,435 | 16,339 |
| 2026. 06. 30. | ₩116,440 | +0.01% | ₩116,433.59 | ₩116,450 | ₩116,440 | 6,080 |
| 2026. 06. 29. | ₩116,430 | -0.01% | ₩116,430.89 | ₩116,460 | ₩116,430 | 3,836 |
| 2026. 06. 25. | ₩116,405 | +0.01% | ₩116,404.77 | ₩116,430 | ₩116,395 | 2,103 |
| 2026. 06. 24. | ₩116,390 | +0.01% | ₩116,396.47 | ₩116,400 | ₩116,390 | 6,534 |
| 2026. 06. 23. | ₩116,380 | +0% | ₩116,389.71 | ₩116,390 | ₩116,380 | 5,962 |
| 2026. 06. 22. | ₩116,375 | +0% | ₩116,379.39 | ₩116,385 | ₩116,375 | 10,783 |
| 2026. 06. 18. | ₩116,360 | +0.02% | ₩116,351.64 | ₩116,360 | ₩116,355 | 2,029 |
| 2026. 06. 17. | ₩116,340 | +0.01% | ₩116,346 | ₩116,350 | ₩116,335 | 2,406 |
| 2026. 06. 16. | ₩116,330 | +0.01% | ₩116,338.15 | ₩116,340 | ₩116,325 | 5,754 |
| 2026. 06. 15. | ₩116,315 | +0.01% | ₩116,326.92 | ₩116,320 | ₩116,310 | 4,709 |
| 2026. 06. 11. | ₩116,275 | +0.03% | ₩116,276.58 | ₩116,285 | ₩116,275 | 5,158 |
| 2026. 06. 10. | ₩116,245 | +0% | ₩116,267.03 | ₩116,265 | ₩116,245 | 2,746 |
| 2026. 06. 09. | ₩116,240 | +0% | ₩116,252.28 | ₩116,255 | ₩116,240 | 6,025 |
| 2026. 06. 08. | ₩116,235 | +0% | ₩116,241.31 | ₩116,260 | ₩116,230 | 29,944 |
| 2026. 06. 04. | ₩116,225 | +0% | ₩116,220.9 | ₩116,245 | ₩116,225 | 4,914 |
| 2026. 06. 01. | ₩116,205 | +0.01% | ₩116,208.79 | ₩116,215 | ₩116,205 | 16,815 |
| 2026. 05. 28. | ₩116,170 | +0% | ₩116,177.75 | ₩116,190 | ₩116,165 | 8,303 |
| 2026. 05. 27. | ₩116,175 | +0% | ₩116,180.31 | ₩116,195 | ₩116,175 | 24,859 |
| 2026. 05. 26. | ₩116,180 | +0.01% | ₩116,177.11 | ₩116,200 | ₩116,175 | 17,230 |
| 2026. 05. 22. | ₩116,170 | +0.02% | ₩116,169.06 | ₩116,175 | ₩116,145 | 54,160 |
| 2026. 05. 21. | ₩116,150 | +0.01% | ₩116,143.5 | ₩116,155 | ₩116,145 | 15,870 |
| 2026. 05. 20. | ₩116,135 | +0% | ₩116,142.17 | ₩116,145 | ₩116,135 | 3,157 |
| 2026. 05. 19. | ₩116,130 | +0.02% | ₩116,136.6 | ₩116,140 | ₩116,125 | 4,246 |
| 2026. 05. 18. | ₩116,110 | -0.01% | ₩116,127.76 | ₩116,125 | ₩116,110 | 6,154 |
| 2026. 05. 15. | ₩116,125 | +0.01% | ₩116,117.68 | ₩116,150 | ₩116,120 | 4,023 |
| 2026. 05. 14. | ₩116,110 | +0.02% | ₩116,105.99 | ₩116,110 | ₩116,100 | 23,767 |
| 2026. 05. 13. | ₩116,090 | +0% | ₩116,098.44 | ₩116,105 | ₩116,090 | 7,281 |
| 2026. 05. 12. | ₩116,095 | +0% | ₩116,090.61 | ₩116,100 | ₩116,090 | 13,813 |
| 2026. 05. 11. | ₩116,090 | +0.01% | ₩116,089.85 | ₩116,095 | ₩116,085 | 5,184 |
| 2026. 05. 08. | ₩116,080 | +0.01% | ₩116,085.1 | ₩116,090 | ₩116,075 | 2,152 |
| 2026. 05. 07. | ₩116,065 | +0.02% | ₩116,062.29 | ₩116,075 | ₩116,050 | 17,993 |
| 2026. 05. 06. | ₩116,045 | +0% | ₩116,052.36 | ₩116,050 | ₩116,040 | 6,306 |
| 2026. 05. 04. | ₩116,040 | +0% | ₩116,042.97 | ₩116,055 | ₩116,030 | 2,540 |
| 2026. 04. 30. | ₩116,035 | +0% | ₩116,026.64 | ₩116,045 | ₩116,020 | 1,189 |
| 2026. 04. 29. | ₩116,030 | +0.03% | ₩116,001.13 | ₩116,030 | ₩115,990 | 18,132 |
| 2026. 04. 28. | ₩115,990 | +0.01% | ₩115,992.33 | ₩115,995 | ₩115,990 | 1,948 |
| 2026. 04. 27. | ₩115,980 | +0% | ₩115,984.97 | ₩115,985 | ₩115,980 | 4,494 |
| 2026. 04. 24. | ₩115,975 | +0.03% | ₩115,975.77 | ₩115,980 | ₩115,960 | 5,464 |
| 2026. 04. 23. | ₩115,945 | +0% | ₩115,953.04 | ₩115,955 | ₩115,940 | 13,291 |
Data: FSC securities product prices (KRX). Close-based, not real-time.