Price chart
Daily historical · account defaults applied
Latest close
₩79,890
Period return
+13,255 (+19.89%)
Volume
324.0K
2026-06-11O ₩76,750 H ₩80,155 L ₩76,060 C ₩79,890MA5 ₩81,830MA20 ₩80,760
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 226490
- ISIN
- KR7226490001
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 7,763.95
- Listed units
- 14,100,000
- Volume
- 324,028
- Trading value
- ₩25.34B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩79,890 | +0.39% | ₩79,899.79 | ₩80,155 | ₩76,060 | 324,028 |
| 2026. 06. 10. | ₩79,580 | -4.48% | ₩79,556.7 | ₩82,285 | ₩77,500 | 709,448 |
| 2026. 06. 09. | ₩83,310 | +8% | ₩83,326.19 | ₩83,370 | ₩78,220 | 380,031 |
| 2026. 06. 08. | ₩77,140 | -8.42% | ₩77,009.76 | ₩80,680 | ₩75,690 | 1,055,745 |
| 2026. 06. 04. | ₩89,230 | -1.52% | ₩88,919.78 | ₩90,025 | ₩88,065 | 291,174 |
| 2026. 06. 01. | ₩90,695 | +4.39% | ₩90,440.9 | ₩91,380 | ₩87,085 | 443,826 |
| 2026. 05. 28. | ₩84,300 | -0.7% | ₩84,194.93 | ₩84,760 | ₩80,570 | 472,600 |
| 2026. 05. 27. | ₩84,890 | +2.28% | ₩84,622.11 | ₩87,000 | ₩83,125 | 445,097 |
| 2026. 05. 26. | ₩83,000 | +3.1% | ₩82,741.84 | ₩83,450 | ₩82,150 | 667,692 |
| 2026. 05. 22. | ₩80,505 | +0.52% | ₩80,667.68 | ₩80,935 | ₩79,855 | 393,599 |
| 2026. 05. 21. | ₩80,085 | +7.74% | ₩80,344.39 | ₩80,195 | ₩76,770 | 1,944,413 |
| 2026. 05. 20. | ₩74,330 | -0.88% | ₩74,096.49 | ₩75,235 | ₩72,455 | 923,213 |
| 2026. 05. 19. | ₩74,990 | -3.07% | ₩74,735.09 | ₩76,515 | ₩73,415 | 767,347 |
| 2026. 05. 18. | ₩77,365 | +0.01% | ₩77,253.71 | ₩78,400 | ₩73,285 | 405,717 |
| 2026. 05. 15. | ₩77,355 | -5.2% | ₩77,031.98 | ₩82,670 | ₩75,860 | 606,548 |
| 2026. 05. 14. | ₩81,600 | +1.06% | ₩82,044.11 | ₩82,090 | ₩80,585 | 420,614 |
| 2026. 05. 13. | ₩80,745 | +2.55% | ₩80,599.72 | ₩80,745 | ₩76,010 | 644,375 |
| 2026. 05. 12. | ₩78,735 | -1.95% | ₩78,512.97 | ₩82,225 | ₩75,815 | 526,339 |
| 2026. 05. 11. | ₩80,300 | +4.09% | ₩80,368.67 | ₩81,165 | ₩79,300 | 387,347 |
| 2026. 05. 08. | ₩77,145 | +0.51% | ₩77,017.66 | ₩77,145 | ₩75,135 | 317,377 |
| 2026. 05. 07. | ₩76,750 | +1.12% | ₩76,943.46 | ₩77,440 | ₩74,475 | 677,773 |
| 2026. 05. 06. | ₩75,900 | +6.79% | ₩75,839.59 | ₩76,185 | ₩71,710 | 594,966 |
| 2026. 05. 04. | ₩71,075 | +4.81% | ₩71,212.28 | ₩71,075 | ₩69,080 | 354,365 |
| 2026. 04. 30. | ₩67,810 | -1.25% | ₩67,754.79 | ₩69,370 | ₩67,785 | 382,367 |
| 2026. 04. 29. | ₩68,665 | +0.65% | ₩68,720.42 | ₩68,780 | ₩67,725 | 299,233 |
| 2026. 04. 28. | ₩68,685 | +0.71% | ₩68,205.21 | ₩69,365 | ₩68,445 | 318,816 |
| 2026. 04. 27. | ₩68,200 | +1.96% | ₩68,393.31 | ₩68,715 | ₩67,350 | 232,183 |
| 2026. 04. 24. | ₩66,890 | +0.38% | ₩66,953.68 | ₩67,255 | ₩66,220 | 305,430 |
| 2026. 04. 23. | ₩66,635 | +0.51% | ₩66,968.32 | ₩67,690 | ₩65,195 | 669,559 |
Data: FSC securities product prices (KRX). Close-based, not real-time.