Price chart
Daily historical · account defaults applied
Latest close
₩11,125
Period return
-8,590 (-43.57%)
Volume
72.2M
2026-07-29O ₩11,985 H ₩12,110 L ₩10,430 C ₩11,125MA5 ₩12,369MA20 ₩14,141
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 229200
- ISIN
- KR7229200001
- Type
- ETF
- Underlying index
- 코스닥 150
- Underlying index close
- 1,117.2
- Listed units
- 323,200,000
- Volume
- 72,213,743
- Trading value
- ₩800.22B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,125 | -6.08% | ₩11,097.87 | ₩12,110 | ₩10,430 | 72,213,743 |
| 2026. 07. 28. | ₩11,845 | -8.53% | ₩11,823.56 | ₩12,440 | ₩11,565 | 36,980,364 |
| 2026. 07. 27. | ₩12,950 | +3.52% | ₩12,927.84 | ₩13,220 | ₩12,635 | 26,408,413 |
| 2026. 07. 23. | ₩13,400 | +6.99% | ₩13,386.93 | ₩13,410 | ₩12,715 | 28,512,130 |
| 2026. 07. 22. | ₩12,525 | -0.99% | ₩12,584.15 | ₩13,360 | ₩12,525 | 27,290,890 |
| 2026. 07. 21. | ₩12,650 | +0.32% | ₩12,678.77 | ₩12,785 | ₩12,225 | 35,975,233 |
| 2026. 07. 20. | ₩12,610 | -7.14% | ₩12,662.81 | ₩13,500 | ₩12,570 | 47,425,229 |
| 2026. 07. 15. | ₩14,345 | +6.97% | ₩14,327.43 | ₩14,405 | ₩13,845 | 29,735,455 |
| 2026. 07. 14. | ₩13,410 | -2.83% | ₩13,451.5 | ₩13,895 | ₩12,710 | 54,270,287 |
| 2026. 07. 13. | ₩13,800 | -4.3% | ₩13,757.42 | ₩15,080 | ₩13,705 | 48,654,336 |
| 2026. 07. 09. | ₩13,770 | +1.51% | ₩13,777.75 | ₩14,365 | ₩13,485 | 50,972,699 |
| 2026. 07. 08. | ₩13,565 | -6.67% | ₩13,583.32 | ₩14,360 | ₩13,435 | 44,622,523 |
| 2026. 07. 07. | ₩14,535 | -1.32% | ₩14,548.53 | ₩15,300 | ₩14,140 | 33,225,529 |
| 2026. 07. 06. | ₩14,730 | -3.28% | ₩14,784.82 | ₩15,365 | ₩14,390 | 33,464,699 |
| 2026. 07. 02. | ₩15,480 | -6.89% | ₩15,362.33 | ₩16,165 | ₩15,300 | 31,880,046 |
| 2026. 07. 01. | ₩16,625 | +0.36% | ₩16,640.04 | ₩17,400 | ₩16,240 | 27,274,764 |
| 2026. 06. 30. | ₩16,565 | -0.87% | ₩16,526.6 | ₩16,980 | ₩16,365 | 32,404,429 |
| 2026. 06. 29. | ₩16,710 | +9.5% | ₩16,627.23 | ₩16,740 | ₩15,490 | 40,647,187 |
| 2026. 06. 25. | ₩15,870 | -2.7% | ₩15,952.74 | ₩16,770 | ₩15,870 | 23,980,856 |
| 2026. 06. 24. | ₩16,310 | +2.39% | ₩16,345.32 | ₩16,630 | ₩15,845 | 41,282,887 |
| 2026. 06. 23. | ₩15,930 | -8.34% | ₩15,883.74 | ₩17,480 | ₩15,890 | 36,670,381 |
| 2026. 06. 22. | ₩17,380 | +2.45% | ₩17,358.43 | ₩17,490 | ₩16,750 | 38,144,245 |
| 2026. 06. 18. | ₩17,650 | -3.1% | ₩17,703.96 | ₩18,250 | ₩17,600 | 19,545,700 |
| 2026. 06. 17. | ₩18,215 | +2.56% | ₩18,241.62 | ₩18,380 | ₩17,695 | 21,521,621 |
| 2026. 06. 16. | ₩17,760 | -2.92% | ₩17,909.08 | ₩18,305 | ₩17,750 | 22,126,105 |
| 2026. 06. 15. | ₩18,295 | +1.55% | ₩18,298.32 | ₩18,720 | ₩18,070 | 15,953,181 |
| 2026. 06. 11. | ₩17,635 | +6.49% | ₩17,601.87 | ₩17,645 | ₩15,930 | 24,599,920 |
| 2026. 06. 10. | ₩16,560 | -1.19% | ₩16,628.43 | ₩17,355 | ₩16,195 | 33,065,355 |
| 2026. 06. 09. | ₩16,760 | +6.14% | ₩16,866.18 | ₩17,260 | ₩16,140 | 50,766,912 |
| 2026. 06. 08. | ₩15,790 | -10.05% | ₩15,782.89 | ₩16,725 | ₩15,610 | 48,721,859 |
| 2026. 06. 04. | ₩18,570 | +3.43% | ₩18,586.73 | ₩18,890 | ₩18,105 | 47,731,365 |
| 2026. 06. 01. | ₩18,410 | -1.71% | ₩18,413.15 | ₩19,040 | ₩18,330 | 45,055,772 |
| 2026. 05. 28. | ₩19,120 | -1.77% | ₩19,194.06 | ₩19,685 | ₩18,450 | 26,201,010 |
| 2026. 05. 27. | ₩19,465 | -2.65% | ₩19,577.02 | ₩20,295 | ₩19,390 | 25,116,723 |
| 2026. 05. 26. | ₩19,995 | +1.09% | ₩20,060.83 | ₩20,800 | ₩19,960 | 31,011,970 |
| 2026. 05. 22. | ₩19,780 | +6.37% | ₩19,824.86 | ₩20,095 | ₩18,900 | 33,925,088 |
| 2026. 05. 21. | ₩18,595 | +5.71% | ₩18,666.91 | ₩18,870 | ₩18,025 | 21,171,171 |
| 2026. 05. 20. | ₩17,590 | -3.03% | ₩17,650.37 | ₩18,075 | ₩17,335 | 32,976,105 |
| 2026. 05. 19. | ₩18,140 | -1.89% | ₩18,150.95 | ₩19,000 | ₩17,765 | 23,801,739 |
| 2026. 05. 18. | ₩18,490 | -2.56% | ₩18,564.9 | ₩18,805 | ₩17,865 | 33,700,934 |
| 2026. 05. 15. | ₩18,975 | -4.7% | ₩18,922.68 | ₩20,050 | ₩18,445 | 35,700,684 |
| 2026. 05. 14. | ₩19,910 | +1.89% | ₩20,028.33 | ₩19,910 | ₩19,320 | 24,338,728 |
| 2026. 05. 13. | ₩19,540 | +0.03% | ₩19,632.19 | ₩19,720 | ₩19,065 | 31,723,573 |
| 2026. 05. 12. | ₩19,535 | -2.62% | ₩19,659.52 | ₩20,510 | ₩18,920 | 42,413,995 |
| 2026. 05. 11. | ₩20,060 | -0.32% | ₩20,130.8 | ₩20,210 | ₩19,760 | 32,926,711 |
| 2026. 05. 08. | ₩20,125 | +0.37% | ₩20,182.93 | ₩20,310 | ₩19,912 | 20,196,036 |
| 2026. 05. 07. | ₩20,050 | -0.91% | ₩20,136.43 | ₩20,585 | ₩20,040 | 26,398,107 |
| 2026. 05. 06. | ₩20,235 | +0.3% | ₩20,314.58 | ₩20,380 | ₩19,920 | 30,057,142 |
| 2026. 05. 04. | ₩20,175 | +1.61% | ₩20,260.34 | ₩20,390 | ₩20,105 | 15,015,109 |
| 2026. 04. 30. | ₩19,855 | -3.1% | ₩19,900.94 | ₩20,500 | ₩19,800 | 25,146,380 |
| 2026. 04. 29. | ₩20,490 | +0.49% | ₩20,516.43 | ₩20,590 | ₩20,210 | 19,942,843 |
| 2026. 04. 28. | ₩20,415 | -1.23% | ₩20,466.99 | ₩20,640 | ₩20,250 | 31,211,405 |
| 2026. 04. 27. | ₩20,670 | +1.85% | ₩20,737.98 | ₩20,790 | ₩20,350 | 34,160,332 |
| 2026. 04. 24. | ₩20,295 | +2.94% | ₩20,327.51 | ₩20,300 | ₩19,625 | 24,635,163 |
| 2026. 04. 23. | ₩19,715 | -0.78% | ₩19,758.76 | ₩20,050 | ₩19,320 | 25,935,928 |
Data: FSC securities product prices (KRX). Close-based, not real-time.