Price chart
Daily historical · account defaults applied
Latest close
₩138
Period return
-39 (-22.03%)
Volume
17.7B
2026-07-29O ₩120 H ₩156 L ₩114 C ₩138MA5 ₩110MA20 ₩91
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 252670
- ISIN
- KR7252670005
- Type
- ETF
- Underlying index
- 코스피 200 선물지수
- Underlying index close
- 4,379.06
- Listed units
- 8,203,900,000
- Volume
- 17,659,067,140
- Trading value
- ₩2.39T
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩138 | +13.11% | ₩137.43 | ₩156 | ₩114 | 17,659,067,140 |
| 2026. 07. 28. | ₩122 | +22% | ₩122.59 | ₩124 | ₩111 | 9,905,302,161 |
| 2026. 07. 27. | ₩100 | -1.96% | ₩100.51 | ₩108 | ₩97 | 7,261,515,548 |
| 2026. 07. 23. | ₩92 | -8% | ₩91.53 | ₩98 | ₩90 | 7,380,937,583 |
| 2026. 07. 22. | ₩100 | -0.99% | ₩100.22 | ₩100 | ₩87 | 6,550,494,090 |
| 2026. 07. 21. | ₩101 | -7.34% | ₩100.14 | ₩113 | ₩97 | 8,623,577,363 |
| 2026. 07. 20. | ₩109 | +9% | ₩110.06 | ₩112 | ₩100 | 9,194,586,958 |
| 2026. 07. 15. | ₩88 | -12% | ₩88.33 | ₩91 | ₩83 | 9,235,508,560 |
| 2026. 07. 14. | ₩100 | -2.91% | ₩100.52 | ₩114 | ₩96 | 13,951,123,109 |
| 2026. 07. 13. | ₩103 | +19.77% | ₩103.3 | ₩104 | ₩85 | 10,370,599,614 |
| 2026. 07. 09. | ₩90 | -2.17% | ₩90.83 | ₩97 | ₩83 | 12,998,292,569 |
| 2026. 07. 08. | ₩92 | +9.52% | ₩92.39 | ₩94 | ₩80 | 15,010,984,363 |
| 2026. 07. 07. | ₩84 | +10.53% | ₩82.22 | ₩89 | ₩77 | 15,357,663,522 |
| 2026. 07. 06. | ₩76 | +1.33% | ₩75.56 | ₩80 | ₩70 | 8,964,139,793 |
| 2026. 07. 02. | ₩84 | +16.67% | ₩84.23 | ₩87 | ₩76 | 12,702,791,219 |
| 2026. 07. 01. | ₩72 | +4.35% | ₩73.06 | ₩76 | ₩66 | 11,417,365,197 |
| 2026. 06. 30. | ₩69 | -2.82% | ₩68.94 | ₩74 | ₩65 | 10,042,658,303 |
| 2026. 06. 29. | ₩71 | +2.9% | ₩70.82 | ₩76 | ₩68 | 10,927,228,115 |
| 2026. 06. 25. | ₩62 | -12.68% | ₩62.42 | ₩65 | ₩59 | 10,497,073,607 |
| 2026. 06. 24. | ₩71 | -6.58% | ₩70.65 | ₩79 | ₩69 | 21,509,294,084 |
| 2026. 06. 23. | ₩76 | +22.58% | ₩75.39 | ₩76 | ₩62 | 14,288,168,042 |
| 2026. 06. 22. | ₩62 | -1.59% | ₩62.69 | ₩67 | ₩60 | 8,965,944,007 |
| 2026. 06. 18. | ₩64 | -5.88% | ₩64.42 | ₩69 | ₩63 | 7,331,326,999 |
| 2026. 06. 17. | ₩68 | -4.23% | ₩68.45 | ₩74 | ₩68 | 5,600,273,806 |
| 2026. 06. 16. | ₩71 | -4.05% | ₩71.07 | ₩75 | ₩70 | 6,716,444,346 |
| 2026. 06. 15. | ₩74 | -11.9% | ₩74.05 | ₩76 | ₩72 | 6,109,020,945 |
| 2026. 06. 11. | ₩93 | +0% | ₩93.49 | ₩103 | ₩92 | 8,901,197,530 |
| 2026. 06. 10. | ₩93 | +9.41% | ₩93.38 | ₩98 | ₩87 | 8,928,415,621 |
| 2026. 06. 09. | ₩85 | -17.48% | ₩85.07 | ₩100 | ₩83 | 10,407,009,106 |
| 2026. 06. 08. | ₩103 | +17.05% | ₩105.45 | ₩106 | ₩95 | 11,166,611,665 |
| 2026. 06. 04. | ₩79 | +3.95% | ₩79.19 | ₩81 | ₩76 | 7,189,711,121 |
| 2026. 06. 01. | ₩76 | -9.52% | ₩75.38 | ₩85 | ₩75 | 7,112,160,937 |
| 2026. 05. 28. | ₩91 | +0% | ₩91.7 | ₩100 | ₩89 | 10,647,240,681 |
| 2026. 05. 27. | ₩91 | -5.21% | ₩90.54 | ₩91 | ₩84 | 9,552,283,373 |
| 2026. 05. 26. | ₩96 | -5.88% | ₩95.92 | ₩98 | ₩93 | 5,120,669,186 |
| 2026. 05. 22. | ₩102 | -0.97% | ₩102.44 | ₩105 | ₩100 | 3,884,524,427 |
| 2026. 05. 21. | ₩103 | -17.6% | ₩102.47 | ₩116 | ₩102 | 8,820,678,867 |
| 2026. 05. 20. | ₩125 | +1.63% | ₩125.89 | ₩132 | ₩121 | 12,910,203,092 |
| 2026. 05. 19. | ₩123 | +6.03% | ₩123.55 | ₩128 | ₩119 | 10,077,883,000 |
| 2026. 05. 18. | ₩116 | -1.69% | ₩116.6 | ₩129 | ₩112 | 16,339,165,944 |
| 2026. 05. 15. | ₩118 | +13.46% | ₩116.59 | ₩121 | ₩102 | 10,772,396,933 |
| 2026. 05. 14. | ₩104 | -3.7% | ₩104.27 | ₩109 | ₩103 | 7,453,149,477 |
| 2026. 05. 13. | ₩108 | -6.09% | ₩108.38 | ₩124 | ₩107 | 11,238,714,930 |
| 2026. 05. 12. | ₩115 | +4.55% | ₩115.43 | ₩122 | ₩105 | 13,391,635,893 |
| 2026. 05. 11. | ₩110 | -10.57% | ₩110.26 | ₩115 | ₩107 | 7,363,416,140 |
| 2026. 05. 08. | ₩123 | -0.81% | ₩123.19 | ₩130 | ₩122 | 4,325,155,919 |
| 2026. 05. 07. | ₩124 | -3.88% | ₩122.18 | ₩133 | ₩122 | 6,609,927,401 |
| 2026. 05. 06. | ₩129 | -15.13% | ₩128.19 | ₩137 | ₩126 | 5,897,373,506 |
| 2026. 05. 04. | ₩152 | -10.06% | ₩151.66 | ₩163 | ₩152 | 3,426,834,299 |
| 2026. 04. 30. | ₩169 | +1.81% | ₩169.27 | ₩170 | ₩161 | 3,672,903,674 |
| 2026. 04. 29. | ₩166 | -1.78% | ₩166.89 | ₩171 | ₩165 | 2,669,601,694 |
| 2026. 04. 28. | ₩169 | +0% | ₩168.15 | ₩170 | ₩163 | 3,503,434,315 |
| 2026. 04. 27. | ₩169 | -4.52% | ₩169.77 | ₩175 | ₩166 | 3,320,602,455 |
| 2026. 04. 24. | ₩177 | +0% | ₩178.19 | ₩182 | ₩174 | 2,813,422,044 |
| 2026. 04. 23. | ₩177 | -2.21% | ₩176.08 | ₩187 | ₩171 | 5,757,653,707 |
Data: FSC securities product prices (KRX). Close-based, not real-time.