Price chart
Daily historical · account defaults applied
Latest close
₩32,355
Period return
-3,110 (-8.77%)
Volume
4.5M
2026-07-29O ₩35,150 H ₩35,735 L ₩29,815 C ₩32,355MA5 ₩37,233MA20 ₩42,770
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
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
- 1,175.95
- Listed units
- 196,650,000
- Volume
- 4,541,422
- Trading value
- ₩148.58B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩32,355 | -6.66% | ₩32,283.05 | ₩35,735 | ₩29,815 | 4,541,422 |
| 2026. 07. 28. | ₩34,665 | -11.26% | ₩34,410.26 | ₩36,845 | ₩34,300 | 2,123,939 |
| 2026. 07. 27. | ₩39,065 | +1.56% | ₩38,898.14 | ₩39,205 | ₩37,590 | 919,960 |
| 2026. 07. 23. | ₩40,895 | +4.36% | ₩40,975.84 | ₩41,065 | ₩39,800 | 989,974 |
| 2026. 07. 22. | ₩39,185 | +0.46% | ₩39,292.5 | ₩41,585 | ₩39,185 | 2,107,215 |
| 2026. 07. 21. | ₩39,005 | +3.61% | ₩39,054.97 | ₩39,625 | ₩37,025 | 1,817,568 |
| 2026. 07. 20. | ₩37,645 | -4.51% | ₩37,564.62 | ₩39,385 | ₩37,255 | 2,057,891 |
| 2026. 07. 15. | ₩42,185 | +6.31% | ₩42,338.44 | ₩43,190 | ₩41,770 | 3,801,685 |
| 2026. 07. 14. | ₩39,680 | +0.98% | ₩39,732.97 | ₩40,440 | ₩37,150 | 5,317,154 |
| 2026. 07. 13. | ₩39,295 | -10.2% | ₩39,241.71 | ₩43,825 | ₩39,100 | 2,375,566 |
| 2026. 07. 09. | ₩42,520 | +0.59% | ₩42,540.27 | ₩44,110 | ₩41,120 | 1,661,594 |
| 2026. 07. 08. | ₩42,270 | -5.37% | ₩42,139.03 | ₩45,505 | ₩41,805 | 1,975,307 |
| 2026. 07. 07. | ₩44,670 | -4.85% | ₩44,583.78 | ₩46,545 | ₩42,965 | 2,098,699 |
| 2026. 07. 06. | ₩46,945 | -0.76% | ₩47,041.38 | ₩48,705 | ₩45,530 | 2,349,520 |
| 2026. 07. 02. | ₩44,590 | -8.24% | ₩44,383.09 | ₩47,460 | ₩44,255 | 1,901,816 |
| 2026. 07. 01. | ₩48,595 | -2.12% | ₩48,575 | ₩50,780 | ₩47,620 | 1,780,389 |
| 2026. 06. 30. | ₩49,650 | +0.45% | ₩49,865.4 | ₩51,060 | ₩48,180 | 1,591,188 |
| 2026. 06. 29. | ₩49,430 | -0.55% | ₩49,208.91 | ₩50,150 | ₩47,650 | 1,460,330 |
| 2026. 06. 25. | ₩52,710 | +5.33% | ₩52,867.84 | ₩53,515 | ₩51,710 | 1,982,240 |
| 2026. 06. 24. | ₩50,045 | +3.99% | ₩49,809.39 | ₩50,450 | ₩47,300 | 2,125,240 |
| 2026. 06. 23. | ₩48,125 | -10.07% | ₩48,067.63 | ₩53,900 | ₩48,005 | 2,029,606 |
| 2026. 06. 22. | ₩53,515 | +0.87% | ₩53,709.97 | ₩54,500 | ₩52,155 | 1,445,138 |
| 2026. 06. 18. | ₩52,970 | +3.25% | ₩53,060.7 | ₩53,160 | ₩51,435 | 1,443,941 |
| 2026. 06. 17. | ₩51,305 | +1.78% | ₩51,518.59 | ₩51,455 | ₩49,700 | 819,516 |
| 2026. 06. 16. | ₩50,410 | +2.11% | ₩50,599.44 | ₩50,755 | ₩49,365 | 1,713,449 |
| 2026. 06. 15. | ₩49,370 | +5.68% | ₩49,458.72 | ₩49,855 | ₩49,050 | 1,437,611 |
| 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.