Price chart
Daily historical · account defaults applied
Latest close
₩60,785
Period return
-24,360 (-28.61%)
Volume
248.4K
2026-07-29O ₩70,775 H ₩73,995 L ₩50,645 C ₩60,785MA5 ₩82,056MA20 ₩113,047
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 267770
- ISIN
- KR7267770006
- Type
- ETF
- Underlying index
- 코스피 200 선물지수
- Underlying index close
- 4,379.06
- Listed units
- 2,500,000
- Volume
- 248,410
- Trading value
- ₩15.55B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩60,785 | -12.29% | ₩61,119.27 | ₩73,995 | ₩50,645 | 248,410 |
| 2026. 07. 28. | ₩69,300 | -22.41% | ₩69,659.77 | ₩79,615 | ₩68,105 | 248,038 |
| 2026. 07. 27. | ₩89,315 | +2.39% | ₩89,221.18 | ₩91,135 | ₩83,475 | 93,922 |
| 2026. 07. 23. | ₩99,305 | +8.44% | ₩99,384.32 | ₩100,010 | ₩94,425 | 60,537 |
| 2026. 07. 22. | ₩91,575 | +0.86% | ₩91,477.56 | ₩102,600 | ₩91,540 | 37,081 |
| 2026. 07. 21. | ₩90,790 | +7.95% | ₩91,469.12 | ₩93,700 | ₩82,000 | 484,813 |
| 2026. 07. 20. | ₩84,100 | -8.88% | ₩84,014.45 | ₩92,505 | ₩82,965 | 102,292 |
| 2026. 07. 15. | ₩107,420 | +12.84% | ₩107,097.44 | ₩112,030 | ₩105,195 | 62,211 |
| 2026. 07. 14. | ₩95,200 | +2.63% | ₩95,531.71 | ₩98,600 | ₩83,610 | 134,042 |
| 2026. 07. 13. | ₩92,760 | -20.29% | ₩93,102.41 | ₩117,130 | ₩91,825 | 179,763 |
| 2026. 07. 09. | ₩110,745 | +1.51% | ₩110,463.83 | ₩118,610 | ₩103,405 | 83,105 |
| 2026. 07. 08. | ₩109,095 | -10.45% | ₩108,680.02 | ₩125,705 | ₩106,210 | 76,265 |
| 2026. 07. 07. | ₩121,830 | -9.89% | ₩123,594.38 | ₩132,335 | ₩112,000 | 231,015 |
| 2026. 07. 06. | ₩135,200 | -1.6% | ₩135,648.96 | ₩145,225 | ₩126,955 | 112,346 |
| 2026. 07. 02. | ₩122,875 | -15.77% | ₩123,115.92 | ₩139,075 | ₩121,195 | 122,145 |
| 2026. 07. 01. | ₩145,885 | -5.81% | ₩145,510.8 | ₩159,425 | ₩139,500 | 92,502 |
| 2026. 06. 30. | ₩154,885 | +2.52% | ₩154,829.12 | ₩161,250 | ₩144,670 | 187,026 |
| 2026. 06. 29. | ₩151,085 | -1.2% | ₩150,725.21 | ₩155,385 | ₩140,415 | 114,711 |
| 2026. 06. 25. | ₩173,480 | +11.7% | ₩172,960.27 | ₩178,900 | ₩167,500 | 146,138 |
| 2026. 06. 24. | ₩155,310 | +8.37% | ₩155,101.18 | ₩158,105 | ₩140,000 | 193,418 |
| 2026. 06. 23. | ₩143,310 | -21.44% | ₩145,717.21 | ₩184,730 | ₩143,310 | 127,666 |
| 2026. 06. 22. | ₩182,415 | +2.3% | ₩182,780.24 | ₩188,440 | ₩173,040 | 67,368 |
| 2026. 06. 18. | ₩178,615 | +6.39% | ₩178,048.94 | ₩179,870 | ₩167,880 | 59,635 |
| 2026. 06. 17. | ₩167,880 | +3.74% | ₩168,112.9 | ₩168,530 | ₩157,385 | 35,975 |
| 2026. 06. 16. | ₩161,825 | +4.55% | ₩162,085.64 | ₩164,245 | ₩155,885 | 44,191 |
| 2026. 06. 15. | ₩154,775 | +11.29% | ₩155,887.51 | ₩158,100 | ₩148,500 | 50,969 |
| 2026. 06. 11. | ₩127,145 | -0.51% | ₩126,831.15 | ₩129,045 | ₩115,115 | 34,375 |
| 2026. 06. 10. | ₩127,800 | -9.5% | ₩127,160.5 | ₩141,100 | ₩119,860 | 80,831 |
| 2026. 06. 09. | ₩141,210 | +17.3% | ₩140,772.27 | ₩146,000 | ₩127,200 | 104,133 |
| 2026. 06. 08. | ₩120,385 | -17.71% | ₩117,342.15 | ₩135,000 | ₩119,645 | 123,792 |
| 2026. 06. 04. | ₩165,400 | -4.09% | ₩164,769.86 | ₩171,280 | ₩161,995 | 100,874 |
| 2026. 06. 01. | ₩172,900 | +10.39% | ₩173,274.9 | ₩174,002 | ₩156,885 | 135,357 |
| 2026. 05. 28. | ₩145,430 | -1.05% | ₩145,240.44 | ₩148,285 | ₩132,420 | 129,888 |
| 2026. 05. 27. | ₩146,980 | +6.01% | ₩147,060.61 | ₩156,185 | ₩143,965 | 140,426 |
| 2026. 05. 26. | ₩138,645 | +5.65% | ₩139,215.94 | ₩141,770 | ₩136,285 | 197,967 |
| 2026. 05. 22. | ₩131,230 | +0.56% | ₩131,028.1 | ₩132,800 | ₩128,600 | 61,519 |
| 2026. 05. 21. | ₩130,500 | +17.32% | ₩130,860.28 | ₩130,965 | ₩119,660 | 141,235 |
| 2026. 05. 20. | ₩111,235 | -1.56% | ₩110,902.77 | ₩114,605 | ₩105,820 | 263,210 |
| 2026. 05. 19. | ₩113,000 | -6.28% | ₩113,068.62 | ₩117,835 | ₩108,020 | 313,325 |
| 2026. 05. 18. | ₩120,570 | +1.66% | ₩120,312.49 | ₩124,835 | ₩107,650 | 493,189 |
| 2026. 05. 15. | ₩118,605 | -12.79% | ₩120,169.89 | ₩138,580 | ₩114,500 | 373,434 |
| 2026. 05. 14. | ₩136,000 | +3.86% | ₩136,210.22 | ₩137,090 | ₩131,010 | 229,115 |
| 2026. 05. 13. | ₩130,945 | +5.75% | ₩131,270.68 | ₩131,500 | ₩115,090 | 527,506 |
| 2026. 05. 12. | ₩123,825 | -4.43% | ₩123,744.1 | ₩135,995 | ₩116,280 | 424,313 |
| 2026. 05. 11. | ₩129,560 | +10.26% | ₩129,737.53 | ₩132,685 | ₩125,840 | 483,343 |
| 2026. 05. 08. | ₩117,505 | +0.21% | ₩117,365.51 | ₩117,635 | ₩111,010 | 186,855 |
| 2026. 05. 07. | ₩117,260 | +4.19% | ₩118,201.86 | ₩118,160 | ₩109,270 | 1,261,112 |
| 2026. 05. 06. | ₩112,540 | +14.96% | ₩112,938.17 | ₩116,000 | ₩106,845 | 530,729 |
| 2026. 05. 04. | ₩97,895 | +10.7% | ₩97,880.87 | ₩97,945 | ₩91,300 | 330,262 |
| 2026. 04. 30. | ₩88,435 | -2.08% | ₩88,576.4 | ₩92,500 | ₩87,975 | 377,495 |
| 2026. 04. 29. | ₩90,315 | +1.34% | ₩89,909.08 | ₩90,760 | ₩87,665 | 498,052 |
| 2026. 04. 28. | ₩89,120 | +0.87% | ₩89,193.37 | ₩91,485 | ₩88,585 | 380,151 |
| 2026. 04. 27. | ₩88,355 | +4.66% | ₩88,326.53 | ₩89,895 | ₩86,015 | 207,870 |
| 2026. 04. 24. | ₩84,420 | -0.85% | ₩84,352.55 | ₩86,230 | ₩82,540 | 142,166 |
| 2026. 04. 23. | ₩85,145 | +2.28% | ₩85,335.66 | ₩87,700 | ₩80,480 | 409,391 |
Data: FSC securities product prices (KRX). Close-based, not real-time.