Price chart
Daily historical · account defaults applied
Latest close
₩44,685
Period return
+9,220 (+26.00%)
Volume
1.3M
2026-06-11O ₩42,995 H ₩45,135 L ₩42,560 C ₩44,685MA5 ₩45,969MA20 ₩44,767
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 278530
- ISIN
- KR7278530001
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,631.49
- Listed units
- 190,200,000
- Volume
- 1,265,727
- Trading value
- ₩55.63B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩44,685 | -0.26% | ₩44,761.66 | ₩45,135 | ₩42,560 | 1,265,727 |
| 2026. 06. 10. | ₩44,800 | -4.68% | ₩44,628.62 | ₩46,240 | ₩43,455 | 2,233,998 |
| 2026. 06. 09. | ₩47,000 | +8.8% | ₩47,021.31 | ₩47,135 | ₩43,880 | 987,558 |
| 2026. 06. 08. | ₩43,200 | -8.76% | ₩43,157.75 | ₩45,405 | ₩42,500 | 2,662,284 |
| 2026. 06. 04. | ₩50,160 | -1.85% | ₩50,166.1 | ₩50,925 | ₩49,650 | 1,613,411 |
| 2026. 06. 01. | ₩51,050 | +5.23% | ₩50,891.31 | ₩51,390 | ₩48,815 | 2,207,209 |
| 2026. 05. 28. | ₩46,925 | -0.42% | ₩46,991.25 | ₩47,450 | ₩44,885 | 1,788,881 |
| 2026. 05. 27. | ₩47,125 | +2.89% | ₩47,214.79 | ₩48,700 | ₩47,120 | 1,842,095 |
| 2026. 05. 26. | ₩45,800 | +2.76% | ₩45,820.71 | ₩46,345 | ₩45,475 | 2,465,313 |
| 2026. 05. 22. | ₩44,570 | +0.26% | ₩44,565.11 | ₩44,895 | ₩44,130 | 1,256,088 |
| 2026. 05. 21. | ₩44,455 | +8.76% | ₩44,530.88 | ₩44,560 | ₩42,460 | 2,348,562 |
| 2026. 05. 20. | ₩40,875 | -1.03% | ₩40,915.97 | ₩41,575 | ₩39,925 | 2,433,899 |
| 2026. 05. 19. | ₩41,300 | -2.97% | ₩41,169.56 | ₩42,120 | ₩40,400 | 1,659,604 |
| 2026. 05. 18. | ₩42,565 | +0.6% | ₩42,579.83 | ₩43,355 | ₩40,300 | 2,258,528 |
| 2026. 05. 15. | ₩42,310 | -6.27% | ₩42,259.35 | ₩45,570 | ₩41,565 | 2,111,555 |
| 2026. 05. 14. | ₩45,140 | +1.88% | ₩45,184.43 | ₩45,325 | ₩44,315 | 1,213,230 |
| 2026. 05. 13. | ₩44,305 | +2.59% | ₩44,348.11 | ₩44,385 | ₩41,540 | 3,919,967 |
| 2026. 05. 12. | ₩43,185 | -1.95% | ₩43,018.09 | ₩45,105 | ₩41,780 | 2,143,145 |
| 2026. 05. 11. | ₩44,045 | +5.26% | ₩44,035.43 | ₩44,560 | ₩43,355 | 2,451,170 |
| 2026. 05. 08. | ₩41,845 | +0% | ₩41,849.04 | ₩41,885 | ₩40,725 | 2,529,031 |
| 2026. 05. 07. | ₩41,845 | +2.1% | ₩41,797.68 | ₩41,980 | ₩40,365 | 2,146,995 |
| 2026. 05. 06. | ₩40,985 | +7.66% | ₩41,058.15 | ₩41,325 | ₩39,945 | 2,588,033 |
| 2026. 05. 04. | ₩38,070 | +5.27% | ₩38,149.59 | ₩38,070 | ₩36,850 | 1,898,960 |
| 2026. 04. 30. | ₩36,165 | -1.05% | ₩36,064.1 | ₩36,970 | ₩36,095 | 1,123,828 |
| 2026. 04. 29. | ₩36,550 | +0.79% | ₩36,586.29 | ₩36,630 | ₩35,990 | 1,150,419 |
| 2026. 04. 28. | ₩36,265 | +0.47% | ₩36,307.63 | ₩36,750 | ₩36,150 | 1,022,348 |
| 2026. 04. 27. | ₩36,095 | +2.27% | ₩36,174.29 | ₩36,420 | ₩35,595 | 1,572,726 |
| 2026. 04. 24. | ₩35,295 | -0.48% | ₩35,322.27 | ₩35,650 | ₩34,900 | 787,524 |
| 2026. 04. 23. | ₩35,465 | +1.2% | ₩35,455.95 | ₩35,965 | ₩34,475 | 960,425 |
Data: FSC securities product prices (KRX). Close-based, not real-time.