Price chart
Daily historical · account defaults applied
Latest close
₩11,045
Period return
-8,510 (-43.52%)
Volume
384.7K
2026-07-29O ₩11,890 H ₩12,030 L ₩10,380 C ₩11,045MA5 ₩12,291MA20 ₩14,057
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 270810
- ISIN
- KR7270810005
- Type
- ETF
- Underlying index
- 코스닥 150
- Underlying index close
- 1,117.2
- Listed units
- 22,620,000
- Volume
- 384,672
- Trading value
- ₩4.24B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,045 | -6.32% | ₩11,041.22 | ₩12,030 | ₩10,380 | 384,672 |
| 2026. 07. 28. | ₩11,790 | -8.5% | ₩11,763.45 | ₩12,345 | ₩11,515 | 193,536 |
| 2026. 07. 27. | ₩12,885 | +3.66% | ₩12,860.31 | ₩13,175 | ₩12,575 | 213,025 |
| 2026. 07. 23. | ₩13,315 | +7.21% | ₩13,316.85 | ₩13,315 | ₩12,680 | 259,682 |
| 2026. 07. 22. | ₩12,420 | -1.31% | ₩12,517.85 | ₩13,270 | ₩12,420 | 340,898 |
| 2026. 07. 21. | ₩12,585 | +0.32% | ₩12,610.86 | ₩12,715 | ₩12,160 | 279,819 |
| 2026. 07. 20. | ₩12,545 | -6.94% | ₩12,593.26 | ₩13,425 | ₩12,530 | 186,635 |
| 2026. 07. 15. | ₩14,255 | +6.98% | ₩14,250.94 | ₩14,305 | ₩13,745 | 163,717 |
| 2026. 07. 14. | ₩13,325 | -3.09% | ₩13,377.88 | ₩13,835 | ₩12,650 | 538,737 |
| 2026. 07. 13. | ₩13,750 | -3.78% | ₩13,681.82 | ₩14,985 | ₩13,605 | 418,339 |
| 2026. 07. 09. | ₩13,720 | +1.63% | ₩13,700.93 | ₩14,270 | ₩13,400 | 618,170 |
| 2026. 07. 08. | ₩13,500 | -6.15% | ₩13,508.43 | ₩14,270 | ₩13,360 | 425,540 |
| 2026. 07. 07. | ₩14,385 | -1.67% | ₩14,465.32 | ₩15,220 | ₩14,060 | 616,279 |
| 2026. 07. 06. | ₩14,630 | -3.4% | ₩14,700.7 | ₩15,260 | ₩14,295 | 313,861 |
| 2026. 07. 02. | ₩15,340 | -7.4% | ₩15,273.04 | ₩16,100 | ₩15,190 | 309,978 |
| 2026. 07. 01. | ₩16,565 | +0.7% | ₩16,541.91 | ₩17,300 | ₩16,150 | 397,962 |
| 2026. 06. 30. | ₩16,450 | -0.78% | ₩16,428.79 | ₩16,860 | ₩16,250 | 378,680 |
| 2026. 06. 29. | ₩16,580 | +9.19% | ₩16,529.8 | ₩16,615 | ₩15,440 | 268,841 |
| 2026. 06. 25. | ₩15,795 | -2.8% | ₩15,859.84 | ₩16,690 | ₩15,795 | 251,240 |
| 2026. 06. 24. | ₩16,250 | +3.04% | ₩16,250.61 | ₩16,530 | ₩15,745 | 429,161 |
| 2026. 06. 23. | ₩15,770 | -8.84% | ₩15,792.61 | ₩17,350 | ₩15,770 | 382,441 |
| 2026. 06. 22. | ₩17,300 | +2.52% | ₩17,258.03 | ₩17,390 | ₩16,690 | 430,958 |
| 2026. 06. 18. | ₩17,515 | -3.34% | ₩17,599.23 | ₩18,130 | ₩17,475 | 659,078 |
| 2026. 06. 17. | ₩18,120 | +2.49% | ₩18,133.37 | ₩18,290 | ₩17,610 | 464,254 |
| 2026. 06. 16. | ₩17,680 | -3.12% | ₩17,802.82 | ₩18,195 | ₩17,640 | 513,301 |
| 2026. 06. 15. | ₩18,250 | +1.76% | ₩18,192.2 | ₩18,625 | ₩18,025 | 362,202 |
| 2026. 06. 11. | ₩17,435 | +6.02% | ₩17,496.98 | ₩17,440 | ₩15,865 | 798,001 |
| 2026. 06. 10. | ₩16,445 | -1.41% | ₩16,534.8 | ₩17,275 | ₩16,115 | 521,778 |
| 2026. 06. 09. | ₩16,680 | +6.55% | ₩16,771.77 | ₩17,165 | ₩16,025 | 677,662 |
| 2026. 06. 08. | ₩15,655 | -10.41% | ₩15,692.03 | ₩16,620 | ₩15,565 | 889,964 |
| 2026. 06. 04. | ₩18,470 | +3.44% | ₩18,478.61 | ₩18,765 | ₩18,045 | 857,114 |
| 2026. 06. 01. | ₩18,310 | -1.61% | ₩18,308.82 | ₩18,930 | ₩18,220 | 577,779 |
| 2026. 05. 28. | ₩19,020 | -1.76% | ₩19,083.81 | ₩19,575 | ₩18,325 | 995,029 |
| 2026. 05. 27. | ₩19,360 | -2.52% | ₩19,466.14 | ₩20,165 | ₩19,280 | 810,160 |
| 2026. 05. 26. | ₩19,860 | +1.02% | ₩19,945.41 | ₩20,670 | ₩19,840 | 1,123,926 |
| 2026. 05. 22. | ₩19,660 | +6.64% | ₩19,708.08 | ₩19,970 | ₩18,805 | 1,000,499 |
| 2026. 05. 21. | ₩18,435 | +5.43% | ₩18,559.12 | ₩18,770 | ₩17,940 | 1,152,133 |
| 2026. 05. 20. | ₩17,485 | -2.78% | ₩17,548.76 | ₩17,950 | ₩17,240 | 390,083 |
| 2026. 05. 19. | ₩17,985 | -2.04% | ₩18,045.77 | ₩18,885 | ₩17,650 | 320,246 |
| 2026. 05. 18. | ₩18,360 | -2.63% | ₩18,453.92 | ₩18,710 | ₩17,755 | 577,380 |
| 2026. 05. 15. | ₩18,855 | -4.7% | ₩18,810.08 | ₩19,975 | ₩18,360 | 730,912 |
| 2026. 05. 14. | ₩19,785 | +2.01% | ₩19,908.46 | ₩19,785 | ₩19,200 | 1,528,406 |
| 2026. 05. 13. | ₩19,395 | +0.15% | ₩19,515.28 | ₩19,585 | ₩18,920 | 1,026,497 |
| 2026. 05. 12. | ₩19,365 | -2.81% | ₩19,539.58 | ₩20,400 | ₩18,755 | 1,155,795 |
| 2026. 05. 11. | ₩19,925 | -0.28% | ₩20,007.14 | ₩20,015 | ₩19,640 | 761,663 |
| 2026. 05. 08. | ₩19,980 | +0.4% | ₩20,057.39 | ₩20,180 | ₩19,775 | 831,369 |
| 2026. 05. 07. | ₩19,900 | -1.02% | ₩20,009.81 | ₩20,460 | ₩19,900 | 924,816 |
| 2026. 05. 06. | ₩20,105 | +0.27% | ₩20,184.11 | ₩20,265 | ₩19,790 | 922,491 |
| 2026. 05. 04. | ₩20,050 | +1.57% | ₩20,129.94 | ₩20,255 | ₩20,000 | 495,935 |
| 2026. 04. 30. | ₩19,740 | -2.97% | ₩19,772.19 | ₩20,325 | ₩19,675 | 576,423 |
| 2026. 04. 29. | ₩20,345 | +0.42% | ₩20,380.99 | ₩20,445 | ₩20,070 | 542,152 |
| 2026. 04. 28. | ₩20,270 | -1.12% | ₩20,331.19 | ₩20,450 | ₩20,105 | 581,483 |
| 2026. 04. 27. | ₩20,500 | +1.71% | ₩20,583.05 | ₩20,600 | ₩20,210 | 1,066,465 |
| 2026. 04. 24. | ₩20,155 | +3.07% | ₩20,171.61 | ₩20,155 | ₩19,470 | 615,008 |
| 2026. 04. 23. | ₩19,555 | -0.81% | ₩19,605.91 | ₩19,850 | ₩19,175 | 840,046 |
Data: FSC securities product prices (KRX). Close-based, not real-time.