Price chart
Daily historical · account defaults applied
Latest close
₩90,105
Period return
-8,670 (-8.78%)
Volume
134.8K
2026-07-29O ₩97,255 H ₩99,000 L ₩82,875 C ₩90,105MA5 ₩103,143MA20 ₩118,620
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 293180
- ISIN
- KR7293180006
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 4,450,000
- Volume
- 134,834
- Trading value
- ₩12.05B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩90,105 | -6.11% | ₩89,395.99 | ₩99,000 | ₩82,875 | 134,834 |
| 2026. 07. 28. | ₩95,965 | -11.07% | ₩95,448.9 | ₩101,550 | ₩95,280 | 48,386 |
| 2026. 07. 27. | ₩107,905 | +1.41% | ₩107,864.03 | ₩108,550 | ₩104,470 | 63,162 |
| 2026. 07. 23. | ₩113,355 | +4.59% | ₩113,609.97 | ₩113,900 | ₩110,500 | 46,456 |
| 2026. 07. 22. | ₩108,385 | -0.06% | ₩108,970.17 | ₩115,110 | ₩108,385 | 34,148 |
| 2026. 07. 21. | ₩108,455 | +4.05% | ₩108,296.25 | ₩109,795 | ₩102,925 | 28,773 |
| 2026. 07. 20. | ₩104,230 | -4.37% | ₩104,168.48 | ₩109,000 | ₩103,400 | 60,655 |
| 2026. 07. 15. | ₩117,010 | +6.21% | ₩117,384.92 | ₩119,615 | ₩115,805 | 21,519 |
| 2026. 07. 14. | ₩110,165 | +1.08% | ₩110,185.84 | ₩111,865 | ₩103,140 | 103,280 |
| 2026. 07. 13. | ₩108,985 | -9.86% | ₩108,828.54 | ₩121,020 | ₩108,370 | 176,319 |
| 2026. 07. 09. | ₩117,960 | +0.74% | ₩117,978.66 | ₩122,175 | ₩114,155 | 144,585 |
| 2026. 07. 08. | ₩117,090 | -5.56% | ₩116,838.27 | ₩125,955 | ₩115,900 | 125,779 |
| 2026. 07. 07. | ₩123,985 | -4.89% | ₩123,619.77 | ₩128,995 | ₩119,200 | 103,859 |
| 2026. 07. 06. | ₩130,360 | -0.52% | ₩130,395.88 | ₩134,880 | ₩126,755 | 99,189 |
| 2026. 07. 02. | ₩123,975 | -8.03% | ₩123,017.62 | ₩131,090 | ₩122,355 | 99,290 |
| 2026. 07. 01. | ₩134,800 | -2.75% | ₩134,636.23 | ₩140,420 | ₩131,915 | 20,508 |
| 2026. 06. 30. | ₩138,615 | +1.13% | ₩138,206.79 | ₩141,520 | ₩133,730 | 14,022 |
| 2026. 06. 29. | ₩137,065 | -0.32% | ₩136,376.27 | ₩138,995 | ₩132,380 | 18,978 |
| 2026. 06. 25. | ₩146,115 | +5.98% | ₩146,535.21 | ₩148,505 | ₩143,525 | 53,038 |
| 2026. 06. 24. | ₩137,875 | +3.34% | ₩138,039.6 | ₩139,670 | ₩131,010 | 78,041 |
| 2026. 06. 23. | ₩133,420 | -10.19% | ₩133,229.48 | ₩149,340 | ₩133,195 | 124,427 |
| 2026. 06. 22. | ₩148,565 | +1.01% | ₩148,867.07 | ₩150,820 | ₩144,280 | 4,724 |
| 2026. 06. 18. | ₩146,745 | +3.14% | ₩147,052.7 | ₩147,435 | ₩142,625 | 60,209 |
| 2026. 06. 17. | ₩142,280 | +1.97% | ₩142,801.82 | ₩142,610 | ₩137,615 | 47,725 |
| 2026. 06. 16. | ₩139,525 | +1.96% | ₩140,262.08 | ₩141,290 | ₩136,840 | 60,986 |
| 2026. 06. 15. | ₩136,840 | +5.82% | ₩137,104 | ₩138,190 | ₩135,910 | 177,835 |
| 2026. 06. 11. | ₩123,945 | -0.1% | ₩124,135.36 | ₩124,630 | ₩118,130 | 12,698 |
| 2026. 06. 10. | ₩124,075 | -4.85% | ₩123,700.99 | ₩127,960 | ₩120,545 | 91,946 |
| 2026. 06. 09. | ₩130,400 | +9.16% | ₩130,370.83 | ₩130,570 | ₩121,725 | 49,733 |
| 2026. 06. 08. | ₩119,455 | -9.04% | ₩119,558.11 | ₩125,750 | ₩117,515 | 200,628 |
| 2026. 06. 04. | ₩138,885 | -2.18% | ₩139,050.04 | ₩141,050 | ₩137,710 | 12,966 |
| 2026. 06. 01. | ₩141,835 | +4.47% | ₩141,126.22 | ₩142,420 | ₩135,735 | 151,290 |
| 2026. 05. 28. | ₩130,285 | -0.46% | ₩130,293.19 | ₩131,250 | ₩124,645 | 32,387 |
| 2026. 05. 27. | ₩130,885 | +3.08% | ₩130,907.97 | ₩135,005 | ₩130,885 | 121,815 |
| 2026. 05. 26. | ₩126,980 | +2.69% | ₩127,053.8 | ₩128,485 | ₩126,195 | 122,305 |
| 2026. 05. 22. | ₩123,650 | +0.28% | ₩123,565.37 | ₩124,150 | ₩122,570 | 31,096 |
| 2026. 05. 21. | ₩123,300 | +8.7% | ₩123,484.32 | ₩123,520 | ₩117,875 | 61,958 |
| 2026. 05. 20. | ₩113,435 | -0.89% | ₩113,442.45 | ₩115,060 | ₩110,810 | 141,181 |
| 2026. 05. 19. | ₩114,455 | -3% | ₩114,143.83 | ₩118,000 | ₩111,990 | 53,653 |
| 2026. 05. 18. | ₩118,000 | +0.68% | ₩118,051.92 | ₩120,130 | ₩111,915 | 90,812 |
| 2026. 05. 15. | ₩117,200 | -6.42% | ₩117,171.22 | ₩126,315 | ₩115,375 | 45,157 |
| 2026. 05. 14. | ₩125,240 | +1.97% | ₩125,289.98 | ₩125,640 | ₩122,970 | 45,540 |
| 2026. 05. 13. | ₩122,815 | +2.9% | ₩122,969.41 | ₩123,050 | ₩115,170 | 171,188 |
| 2026. 05. 12. | ₩119,350 | -2.25% | ₩119,276.2 | ₩125,075 | ₩115,995 | 122,700 |
| 2026. 05. 11. | ₩122,100 | +5.26% | ₩122,096.04 | ₩123,500 | ₩120,215 | 261,504 |
| 2026. 05. 08. | ₩116,000 | +0.09% | ₩116,028.01 | ₩116,080 | ₩112,930 | 80,885 |
| 2026. 05. 07. | ₩115,900 | +2.07% | ₩115,893.63 | ₩116,355 | ₩111,985 | 96,067 |
| 2026. 05. 06. | ₩113,555 | +7.49% | ₩113,833.47 | ₩114,555 | ₩110,760 | 210,773 |
| 2026. 05. 04. | ₩105,645 | +5.25% | ₩105,780.85 | ₩105,645 | ₩102,445 | 45,173 |
| 2026. 04. 30. | ₩100,380 | -0.98% | ₩99,999.36 | ₩102,540 | ₩100,130 | 39,677 |
| 2026. 04. 29. | ₩101,375 | +0.79% | ₩101,439.89 | ₩101,630 | ₩99,950 | 146,819 |
| 2026. 04. 28. | ₩101,080 | +0.43% | ₩100,677.6 | ₩102,320 | ₩100,800 | 41,676 |
| 2026. 04. 27. | ₩100,650 | +2.36% | ₩100,800.39 | ₩101,470 | ₩99,250 | 24,403 |
| 2026. 04. 24. | ₩98,325 | -0.46% | ₩98,429.11 | ₩99,245 | ₩97,410 | 32,107 |
| 2026. 04. 23. | ₩98,775 | +1.15% | ₩98,812.86 | ₩100,170 | ₩95,990 | 181,566 |
Data: FSC securities product prices (KRX). Close-based, not real-time.