Price chart
Daily historical · account defaults applied
Latest close
₩51,005
Period return
-4,670 (-8.39%)
Volume
573.5K
2026-07-29O ₩54,885 H ₩56,115 L ₩46,880 C ₩51,005MA5 ₩58,492MA20 ₩67,198
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 361580
- ISIN
- KR7361580004
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,175.95
- Listed units
- 7,750,000
- Volume
- 573,474
- Trading value
- ₩29.36B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩51,005 | -6.07% | ₩50,712.45 | ₩56,115 | ₩46,880 | 573,474 |
| 2026. 07. 28. | ₩54,300 | -11.61% | ₩54,027.08 | ₩57,810 | ₩53,885 | 275,496 |
| 2026. 07. 27. | ₩61,435 | +1.7% | ₩61,057.93 | ₩61,765 | ₩59,135 | 47,183 |
| 2026. 07. 23. | ₩64,225 | +4.44% | ₩64,350.32 | ₩64,430 | ₩62,515 | 104,831 |
| 2026. 07. 22. | ₩61,495 | +0.51% | ₩61,693.24 | ₩65,235 | ₩61,495 | 223,932 |
| 2026. 07. 21. | ₩61,180 | +3.74% | ₩61,322.32 | ₩62,195 | ₩58,100 | 148,641 |
| 2026. 07. 20. | ₩58,975 | -4.57% | ₩58,930.61 | ₩61,810 | ₩58,500 | 174,639 |
| 2026. 07. 15. | ₩66,245 | +6.33% | ₩66,425.24 | ₩67,767 | ₩65,585 | 329,765 |
| 2026. 07. 14. | ₩62,300 | +1.01% | ₩62,384.65 | ₩63,360 | ₩58,355 | 653,581 |
| 2026. 07. 13. | ₩61,675 | -10.13% | ₩61,586.2 | ₩68,825 | ₩61,425 | 240,576 |
| 2026. 07. 09. | ₩66,815 | +0.75% | ₩66,841.84 | ₩69,165 | ₩64,520 | 92,192 |
| 2026. 07. 08. | ₩66,320 | -5.5% | ₩66,114.59 | ₩71,455 | ₩65,670 | 143,527 |
| 2026. 07. 07. | ₩70,180 | -4.97% | ₩70,019.84 | ₩72,845 | ₩67,500 | 240,314 |
| 2026. 07. 06. | ₩73,850 | -0.6% | ₩73,870.23 | ₩76,515 | ₩71,545 | 151,731 |
| 2026. 07. 02. | ₩70,360 | -7.99% | ₩69,735.45 | ₩74,610 | ₩68,890 | 304,772 |
| 2026. 07. 01. | ₩76,470 | -2.59% | ₩76,303.21 | ₩79,775 | ₩74,770 | 211,287 |
| 2026. 06. 30. | ₩78,500 | +1.26% | ₩78,350.03 | ₩80,165 | ₩75,700 | 81,540 |
| 2026. 06. 29. | ₩77,525 | -0.88% | ₩77,281.19 | ₩78,840 | ₩74,995 | 282,433 |
| 2026. 06. 25. | ₩82,840 | +5.85% | ₩83,084.42 | ₩84,130 | ₩81,350 | 75,169 |
| 2026. 06. 24. | ₩78,260 | +3.5% | ₩78,240.49 | ₩79,275 | ₩74,330 | 303,397 |
| 2026. 06. 23. | ₩75,615 | -10.07% | ₩75,521.54 | ₩84,665 | ₩75,460 | 444,171 |
| 2026. 06. 22. | ₩84,085 | +0.83% | ₩84,379.23 | ₩85,570 | ₩82,000 | 78,523 |
| 2026. 06. 18. | ₩83,290 | +3.36% | ₩83,365.31 | ₩83,600 | ₩80,800 | 91,855 |
| 2026. 06. 17. | ₩80,585 | +1.78% | ₩80,961.65 | ₩80,885 | ₩78,075 | 62,949 |
| 2026. 06. 16. | ₩79,175 | +2.23% | ₩79,476.48 | ₩79,780 | ₩77,600 | 89,011 |
| 2026. 06. 15. | ₩77,445 | +5.42% | ₩77,722.09 | ₩78,385 | ₩77,045 | 175,996 |
| 2026. 06. 11. | ₩70,930 | +0.9% | ₩70,338.55 | ₩70,985 | ₩66,910 | 149,156 |
| 2026. 06. 10. | ₩70,300 | -4.78% | ₩70,174.75 | ₩72,625 | ₩68,385 | 85,844 |
| 2026. 06. 09. | ₩73,830 | +8.78% | ₩73,908.39 | ₩74,015 | ₩68,980 | 60,395 |
| 2026. 06. 08. | ₩67,870 | -8.78% | ₩67,770.42 | ₩71,230 | ₩66,000 | 216,152 |
| 2026. 06. 04. | ₩78,720 | -2.2% | ₩78,829.03 | ₩79,960 | ₩78,035 | 60,876 |
| 2026. 06. 01. | ₩80,505 | +5.14% | ₩80,073.08 | ₩80,795 | ₩76,795 | 220,558 |
| 2026. 05. 28. | ₩73,870 | -0.4% | ₩73,855.07 | ₩74,545 | ₩70,565 | 65,384 |
| 2026. 05. 27. | ₩74,170 | +3.01% | ₩74,229.78 | ₩76,525 | ₩74,165 | 100,105 |
| 2026. 05. 26. | ₩72,005 | +2.72% | ₩72,033.36 | ₩72,870 | ₩71,530 | 224,014 |
| 2026. 05. 22. | ₩70,100 | +0.26% | ₩70,056.08 | ₩70,530 | ₩69,415 | 238,422 |
| 2026. 05. 21. | ₩69,920 | +8.72% | ₩70,004.33 | ₩70,050 | ₩66,785 | 398,025 |
| 2026. 05. 20. | ₩64,310 | -0.79% | ₩64,317.77 | ₩65,300 | ₩62,700 | 195,920 |
| 2026. 05. 19. | ₩64,825 | -3.57% | ₩64,720.61 | ₩66,160 | ₩63,495 | 91,627 |
| 2026. 05. 18. | ₩67,225 | +0.86% | ₩66,900 | ₩68,065 | ₩63,430 | 215,711 |
| 2026. 05. 15. | ₩66,650 | -6.03% | ₩66,463.82 | ₩71,645 | ₩65,380 | 218,765 |
| 2026. 05. 14. | ₩70,930 | +1.87% | ₩71,036.65 | ₩71,200 | ₩69,625 | 133,499 |
| 2026. 05. 13. | ₩69,625 | +2.96% | ₩69,675.49 | ₩69,750 | ₩65,305 | 162,514 |
| 2026. 05. 12. | ₩67,625 | -2.32% | ₩67,607.53 | ₩70,825 | ₩65,680 | 268,483 |
| 2026. 05. 11. | ₩69,230 | +5.21% | ₩69,222.61 | ₩70,035 | ₩68,145 | 339,556 |
| 2026. 05. 08. | ₩65,800 | +0.17% | ₩65,780.88 | ₩65,840 | ₩64,015 | 92,047 |
| 2026. 05. 07. | ₩65,690 | +2.01% | ₩65,716.54 | ₩65,930 | ₩63,420 | 226,949 |
| 2026. 05. 06. | ₩64,395 | +7.6% | ₩64,526.03 | ₩64,920 | ₩62,795 | 167,052 |
| 2026. 05. 04. | ₩59,845 | +5.18% | ₩59,961.15 | ₩59,860 | ₩57,900 | 159,445 |
| 2026. 04. 30. | ₩56,895 | -0.9% | ₩56,701.28 | ₩58,110 | ₩56,800 | 96,650 |
| 2026. 04. 29. | ₩57,410 | +0.7% | ₩57,507.03 | ₩57,575 | ₩56,590 | 111,115 |
| 2026. 04. 28. | ₩57,010 | +0.43% | ₩57,071.84 | ₩57,750 | ₩56,865 | 58,228 |
| 2026. 04. 27. | ₩56,765 | +2.34% | ₩56,862.13 | ₩57,240 | ₩56,030 | 173,834 |
| 2026. 04. 24. | ₩55,465 | -0.38% | ₩55,521.7 | ₩56,045 | ₩54,860 | 35,603 |
| 2026. 04. 23. | ₩55,675 | +1.12% | ₩55,759.19 | ₩56,535 | ₩54,130 | 92,498 |
Data: FSC securities product prices (KRX). Close-based, not real-time.