Price chart
Daily historical · account defaults applied
Latest close
₩59,470
Period return
-8,355 (-12.32%)
Volume
475.6K
2026-07-29O ₩63,345 H ₩65,500 L ₩55,000 C ₩59,470MA5 ₩67,541MA20 ₩76,834
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 277630
- ISIN
- KR7277630000
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 5,663.24
- Listed units
- 6,100,000
- Volume
- 475,614
- Trading value
- ₩27.81B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩59,470 | -5.4% | ₩59,074.04 | ₩65,500 | ₩55,000 | 475,614 |
| 2026. 07. 28. | ₩62,865 | -10.77% | ₩62,872.41 | ₩67,020 | ₩62,605 | 181,377 |
| 2026. 07. 27. | ₩70,450 | +0.64% | ₩70,493.44 | ₩71,050 | ₩68,450 | 41,523 |
| 2026. 07. 23. | ₩73,740 | +3.6% | ₩74,045.96 | ₩74,000 | ₩71,900 | 38,396 |
| 2026. 07. 22. | ₩71,180 | +1.09% | ₩70,933.11 | ₩74,635 | ₩70,710 | 61,585 |
| 2026. 07. 21. | ₩70,410 | +3.12% | ₩70,414.53 | ₩71,235 | ₩67,100 | 73,449 |
| 2026. 07. 20. | ₩68,280 | -3.97% | ₩67,996.92 | ₩71,005 | ₩67,525 | 80,891 |
| 2026. 07. 15. | ₩76,290 | +6.54% | ₩75,994.33 | ₩77,300 | ₩72,500 | 208,026 |
| 2026. 07. 14. | ₩71,610 | +0.85% | ₩71,544.69 | ₩72,770 | ₩67,195 | 170,487 |
| 2026. 07. 13. | ₩71,005 | -9.31% | ₩71,024.95 | ₩78,390 | ₩70,765 | 143,114 |
| 2026. 07. 09. | ₩76,085 | +0.2% | ₩76,097.14 | ₩78,605 | ₩73,600 | 53,469 |
| 2026. 07. 08. | ₩75,930 | -5.27% | ₩75,618.04 | ₩81,180 | ₩75,000 | 298,078 |
| 2026. 07. 07. | ₩80,150 | -4.53% | ₩79,892.07 | ₩82,710 | ₩77,170 | 74,047 |
| 2026. 07. 06. | ₩83,955 | -0.56% | ₩84,007.84 | ₩86,765 | ₩81,520 | 71,936 |
| 2026. 07. 02. | ₩80,340 | -7.51% | ₩79,803.41 | ₩84,910 | ₩79,500 | 107,425 |
| 2026. 07. 01. | ₩86,865 | -2.1% | ₩86,634.01 | ₩89,800 | ₩84,910 | 44,631 |
| 2026. 06. 30. | ₩88,730 | +1.11% | ₩88,444.37 | ₩90,300 | ₩85,765 | 61,690 |
| 2026. 06. 29. | ₩87,755 | -0.36% | ₩87,587.35 | ₩88,865 | ₩84,840 | 47,898 |
| 2026. 06. 25. | ₩93,240 | +5.57% | ₩93,147.1 | ₩94,125 | ₩91,480 | 75,488 |
| 2026. 06. 24. | ₩88,320 | +3.77% | ₩88,355.62 | ₩89,380 | ₩84,260 | 129,215 |
| 2026. 06. 23. | ₩85,110 | -10.23% | ₩85,568.1 | ₩95,580 | ₩85,110 | 158,831 |
| 2026. 06. 22. | ₩94,810 | +0.53% | ₩95,059.41 | ₩96,370 | ₩92,625 | 94,502 |
| 2026. 06. 18. | ₩94,575 | +2.58% | ₩94,527.1 | ₩94,730 | ₩92,265 | 82,992 |
| 2026. 06. 17. | ₩92,200 | +1.73% | ₩92,449.3 | ₩92,385 | ₩89,600 | 132,365 |
| 2026. 06. 16. | ₩90,630 | +1.89% | ₩91,011.38 | ₩91,250 | ₩88,945 | 84,190 |
| 2026. 06. 15. | ₩88,945 | +5.87% | ₩89,131.12 | ₩89,600 | ₩88,160 | 65,061 |
| 2026. 06. 11. | ₩80,780 | +0.29% | ₩80,978.97 | ₩81,300 | ₩77,000 | 49,556 |
| 2026. 06. 10. | ₩80,550 | -4.64% | ₩80,648.87 | ₩83,210 | ₩78,685 | 97,617 |
| 2026. 06. 09. | ₩84,465 | +8.89% | ₩84,451.05 | ₩84,560 | ₩79,300 | 68,209 |
| 2026. 06. 08. | ₩77,570 | -9.05% | ₩78,060.47 | ₩81,820 | ₩76,860 | 148,920 |
| 2026. 06. 04. | ₩90,430 | -1.24% | ₩90,115.37 | ₩91,325 | ₩89,355 | 149,476 |
| 2026. 06. 01. | ₩91,195 | +3.52% | ₩91,669.59 | ₩92,450 | ₩88,090 | 85,175 |
| 2026. 05. 28. | ₩85,330 | -0.9% | ₩85,377.36 | ₩86,000 | ₩81,800 | 157,733 |
| 2026. 05. 27. | ₩86,105 | +2.37% | ₩85,812.01 | ₩88,315 | ₩85,800 | 116,955 |
| 2026. 05. 26. | ₩84,115 | +3.14% | ₩83,916.56 | ₩84,700 | ₩83,325 | 71,135 |
| 2026. 05. 22. | ₩81,555 | +0.64% | ₩81,830.35 | ₩82,170 | ₩81,040 | 51,421 |
| 2026. 05. 21. | ₩81,035 | +7.89% | ₩81,499.88 | ₩81,355 | ₩77,790 | 384,242 |
| 2026. 05. 20. | ₩75,110 | -1.27% | ₩75,176.32 | ₩76,385 | ₩73,520 | 133,564 |
| 2026. 05. 19. | ₩76,080 | -3.11% | ₩75,826.37 | ₩77,615 | ₩74,450 | 190,353 |
| 2026. 05. 18. | ₩78,520 | +0.15% | ₩78,372.84 | ₩79,640 | ₩74,315 | 151,667 |
| 2026. 05. 15. | ₩78,400 | -5.62% | ₩78,133.78 | ₩83,900 | ₩76,835 | 169,764 |
| 2026. 05. 14. | ₩83,070 | +1.41% | ₩83,222.54 | ₩83,300 | ₩81,707 | 71,212 |
| 2026. 05. 13. | ₩81,915 | +2.46% | ₩81,787.81 | ₩81,945 | ₩77,130 | 282,389 |
| 2026. 05. 12. | ₩79,945 | -1.73% | ₩79,690.3 | ₩83,520 | ₩77,000 | 215,085 |
| 2026. 05. 11. | ₩81,355 | +3.99% | ₩81,549.89 | ₩82,300 | ₩80,525 | 158,691 |
| 2026. 05. 08. | ₩78,230 | +0.37% | ₩78,148.97 | ₩78,340 | ₩76,275 | 225,006 |
| 2026. 05. 07. | ₩77,940 | +1.31% | ₩78,050.89 | ₩78,620 | ₩75,595 | 186,908 |
| 2026. 05. 06. | ₩76,930 | +6.8% | ₩76,932.29 | ₩77,250 | ₩74,795 | 134,340 |
| 2026. 05. 04. | ₩72,035 | +4.79% | ₩72,252.67 | ₩72,050 | ₩70,085 | 89,818 |
| 2026. 04. 30. | ₩68,745 | -1.53% | ₩68,723.26 | ₩70,270 | ₩68,725 | 94,333 |
| 2026. 04. 29. | ₩69,815 | +0.93% | ₩69,680.05 | ₩69,815 | ₩68,605 | 62,765 |
| 2026. 04. 28. | ₩69,505 | +0.72% | ₩69,160.55 | ₩70,205 | ₩69,350 | 54,696 |
| 2026. 04. 27. | ₩69,010 | +1.85% | ₩69,221.4 | ₩69,610 | ₩68,160 | 97,390 |
| 2026. 04. 24. | ₩67,755 | -0.1% | ₩67,763.88 | ₩68,260 | ₩67,010 | 47,041 |
| 2026. 04. 23. | ₩67,825 | +0.99% | ₩67,773.04 | ₩68,510 | ₩65,925 | 96,079 |
Data: FSC securities product prices (KRX). Close-based, not real-time.