Price chart
Daily historical · account defaults applied
Latest close
₩33,615
Period return
-3,155 (-8.58%)
Volume
1.5M
2026-07-29O ₩36,055 H ₩36,950 L ₩30,855 C ₩33,615MA5 ₩38,527MA20 ₩44,313
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 295040
- ISIN
- KR7295040000
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,175.95
- Listed units
- 22,800,000
- Volume
- 1,500,609
- Trading value
- ₩50.02B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩33,615 | -5.97% | ₩33,442.31 | ₩36,950 | ₩30,855 | 1,500,609 |
| 2026. 07. 28. | ₩35,750 | -11.31% | ₩35,641.23 | ₩38,175 | ₩35,525 | 993,020 |
| 2026. 07. 27. | ₩40,310 | +1.23% | ₩40,285.58 | ₩40,650 | ₩38,940 | 80,081 |
| 2026. 07. 23. | ₩42,355 | +4.31% | ₩42,439.52 | ₩42,520 | ₩41,215 | 274,059 |
| 2026. 07. 22. | ₩40,605 | +0.36% | ₩40,698.86 | ₩43,025 | ₩40,605 | 326,866 |
| 2026. 07. 21. | ₩40,460 | +4.01% | ₩40,458.76 | ₩41,030 | ₩38,360 | 496,381 |
| 2026. 07. 20. | ₩38,900 | -4.45% | ₩38,900.59 | ₩40,760 | ₩38,580 | 845,130 |
| 2026. 07. 15. | ₩43,735 | +6.44% | ₩43,840.32 | ₩44,690 | ₩43,275 | 802,932 |
| 2026. 07. 14. | ₩41,090 | +0.95% | ₩41,155.79 | ₩41,885 | ₩38,500 | 865,748 |
| 2026. 07. 13. | ₩40,705 | -10.06% | ₩40,645.4 | ₩45,405 | ₩40,495 | 336,804 |
| 2026. 07. 09. | ₩44,010 | +0.51% | ₩44,065.61 | ₩45,675 | ₩42,555 | 260,430 |
| 2026. 07. 08. | ₩43,785 | -5.62% | ₩43,639.13 | ₩47,145 | ₩43,325 | 255,116 |
| 2026. 07. 07. | ₩46,390 | -4.71% | ₩46,191.11 | ₩48,005 | ₩44,475 | 394,495 |
| 2026. 07. 06. | ₩48,685 | -0.54% | ₩48,710.39 | ₩50,420 | ₩47,210 | 322,358 |
| 2026. 07. 02. | ₩46,260 | -8.18% | ₩45,965.39 | ₩49,120 | ₩45,185 | 561,919 |
| 2026. 07. 01. | ₩50,380 | -2.76% | ₩50,277.92 | ₩52,580 | ₩49,230 | 242,702 |
| 2026. 06. 30. | ₩51,810 | +1.25% | ₩51,617.17 | ₩52,815 | ₩49,885 | 148,935 |
| 2026. 06. 29. | ₩51,170 | -0.58% | ₩50,931.78 | ₩51,905 | ₩49,395 | 1,114,981 |
| 2026. 06. 25. | ₩54,535 | +5.48% | ₩54,718.64 | ₩55,445 | ₩53,515 | 192,506 |
| 2026. 06. 24. | ₩51,700 | +3.46% | ₩51,549.17 | ₩52,160 | ₩49,000 | 342,597 |
| 2026. 06. 23. | ₩49,970 | -9.99% | ₩49,749.14 | ₩55,780 | ₩49,690 | 379,650 |
| 2026. 06. 22. | ₩55,515 | +1.08% | ₩55,596.58 | ₩56,400 | ₩54,000 | 179,285 |
| 2026. 06. 18. | ₩55,060 | +3.28% | ₩54,914.77 | ₩55,060 | ₩53,310 | 219,943 |
| 2026. 06. 17. | ₩53,310 | +2.13% | ₩53,327.31 | ₩53,310 | ₩51,490 | 182,635 |
| 2026. 06. 16. | ₩52,200 | +2.12% | ₩52,377.15 | ₩52,545 | ₩51,110 | 347,497 |
| 2026. 06. 15. | ₩51,115 | +5.6% | ₩51,202.05 | ₩51,630 | ₩50,730 | 133,177 |
| 2026. 06. 11. | ₩46,450 | +0.25% | ₩46,341.01 | ₩46,720 | ₩44,035 | 200,009 |
| 2026. 06. 10. | ₩46,335 | -4.95% | ₩46,186.42 | ₩49,310 | ₩45,040 | 272,497 |
| 2026. 06. 09. | ₩48,750 | +8.98% | ₩48,655.98 | ₩48,855 | ₩45,480 | 205,172 |
| 2026. 06. 08. | ₩44,735 | -8.73% | ₩44,646.92 | ₩46,970 | ₩44,030 | 414,532 |
| 2026. 06. 04. | ₩51,905 | -2.07% | ₩51,900.49 | ₩52,730 | ₩51,320 | 277,123 |
| 2026. 06. 01. | ₩52,995 | +4.77% | ₩52,697.56 | ₩53,175 | ₩50,575 | 88,905 |
| 2026. 05. 28. | ₩48,580 | -0.5% | ₩48,633.01 | ₩49,070 | ₩46,485 | 412,024 |
| 2026. 05. 27. | ₩48,825 | +2.97% | ₩48,863.31 | ₩50,400 | ₩48,795 | 110,014 |
| 2026. 05. 26. | ₩47,415 | +2.61% | ₩47,432.78 | ₩47,955 | ₩46,950 | 297,897 |
| 2026. 05. 22. | ₩46,210 | +0.33% | ₩46,128.53 | ₩46,495 | ₩45,710 | 74,687 |
| 2026. 05. 21. | ₩46,060 | +8.7% | ₩46,116.15 | ₩46,120 | ₩43,920 | 262,597 |
| 2026. 05. 20. | ₩42,375 | -0.8% | ₩42,352.03 | ₩42,990 | ₩41,350 | 213,925 |
| 2026. 05. 19. | ₩42,715 | -3.2% | ₩42,621.05 | ₩43,660 | ₩41,810 | 168,548 |
| 2026. 05. 18. | ₩44,125 | +0.94% | ₩44,074.71 | ₩44,875 | ₩41,675 | 192,384 |
| 2026. 05. 15. | ₩43,715 | -6.46% | ₩43,760.05 | ₩47,170 | ₩42,945 | 245,799 |
| 2026. 05. 14. | ₩46,735 | +1.75% | ₩46,783.66 | ₩46,945 | ₩45,860 | 69,835 |
| 2026. 05. 13. | ₩45,930 | +3.09% | ₩45,914.86 | ₩45,935 | ₩42,950 | 368,500 |
| 2026. 05. 12. | ₩44,555 | -2.26% | ₩44,533.31 | ₩46,685 | ₩43,300 | 252,766 |
| 2026. 05. 11. | ₩45,585 | +5.22% | ₩45,586.54 | ₩46,115 | ₩44,875 | 336,928 |
| 2026. 05. 08. | ₩43,325 | +0.49% | ₩43,317.95 | ₩43,345 | ₩42,130 | 165,179 |
| 2026. 05. 07. | ₩43,115 | +1.67% | ₩43,275.99 | ₩43,420 | ₩41,745 | 184,365 |
| 2026. 05. 06. | ₩42,405 | +7.52% | ₩42,497.62 | ₩42,765 | ₩39,725 | 155,400 |
| 2026. 05. 04. | ₩39,440 | +5.23% | ₩39,492.85 | ₩39,440 | ₩38,170 | 155,768 |
| 2026. 04. 30. | ₩37,480 | -0.93% | ₩37,340.62 | ₩38,265 | ₩37,435 | 207,517 |
| 2026. 04. 29. | ₩37,830 | +0.69% | ₩37,867.64 | ₩37,915 | ₩37,275 | 103,031 |
| 2026. 04. 28. | ₩37,570 | +0.48% | ₩37,588.88 | ₩38,040 | ₩37,430 | 97,935 |
| 2026. 04. 27. | ₩37,390 | +2.33% | ₩37,446.29 | ₩37,695 | ₩36,885 | 142,000 |
| 2026. 04. 24. | ₩36,540 | -0.63% | ₩36,565.52 | ₩36,900 | ₩36,105 | 216,531 |
| 2026. 04. 23. | ₩36,770 | +1.36% | ₩36,710.38 | ₩37,235 | ₩35,565 | 97,289 |
Data: FSC securities product prices (KRX). Close-based, not real-time.