Price chart
Daily historical · account defaults applied
Latest close
₩21,345
Period return
-3,085 (-12.63%)
Volume
2.4M
2026-07-29O ₩22,940 H ₩23,360 L ₩19,865 C ₩21,345MA5 ₩24,378MA20 ₩27,969
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 385720
- ISIN
- KR7385720008
- Type
- ETF
- Underlying index
- 코스피
- Underlying index close
- 5,663.24
- Listed units
- 14,300,000
- Volume
- 2,431,936
- Trading value
- ₩51.48B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩21,345 | -5.76% | ₩21,324.13 | ₩23,360 | ₩19,865 | 2,431,936 |
| 2026. 07. 28. | ₩22,650 | -11.18% | ₩22,595.57 | ₩24,885 | ₩22,485 | 186,999 |
| 2026. 07. 27. | ₩25,500 | +1.31% | ₩25,420.04 | ₩25,650 | ₩24,650 | 122,104 |
| 2026. 07. 23. | ₩26,700 | +3.91% | ₩26,657.74 | ₩26,700 | ₩25,895 | 149,972 |
| 2026. 07. 22. | ₩25,695 | +0.67% | ₩25,594.62 | ₩26,970 | ₩25,560 | 140,142 |
| 2026. 07. 21. | ₩25,525 | +3.7% | ₩25,497.93 | ₩25,795 | ₩24,245 | 290,496 |
| 2026. 07. 20. | ₩24,615 | -5.07% | ₩24,564.12 | ₩25,750 | ₩24,400 | 159,547 |
| 2026. 07. 15. | ₩27,615 | +6.62% | ₩27,520.98 | ₩27,995 | ₩26,480 | 225,377 |
| 2026. 07. 14. | ₩25,900 | +0.5% | ₩25,901.65 | ₩26,285 | ₩24,330 | 276,803 |
| 2026. 07. 13. | ₩25,770 | -9.59% | ₩25,862.84 | ₩28,585 | ₩25,740 | 303,548 |
| 2026. 07. 09. | ₩27,540 | -0.11% | ₩27,492.6 | ₩28,525 | ₩26,600 | 228,948 |
| 2026. 07. 08. | ₩27,570 | -4.37% | ₩27,445.69 | ₩29,335 | ₩27,180 | 1,457,306 |
| 2026. 07. 07. | ₩28,830 | -4.77% | ₩29,096.93 | ₩30,000 | ₩28,080 | 2,199,213 |
| 2026. 07. 06. | ₩30,275 | -2.09% | ₩30,210.25 | ₩31,405 | ₩29,340 | 388,944 |
| 2026. 07. 02. | ₩29,865 | -7.77% | ₩29,602.73 | ₩31,620 | ₩29,500 | 405,153 |
| 2026. 07. 01. | ₩32,380 | -1.05% | ₩32,236.94 | ₩33,240 | ₩31,480 | 219,949 |
| 2026. 06. 30. | ₩32,725 | +1.61% | ₩32,591.11 | ₩33,215 | ₩31,645 | 257,041 |
| 2026. 06. 29. | ₩32,205 | -0.19% | ₩32,201.67 | ₩32,625 | ₩31,160 | 325,700 |
| 2026. 06. 25. | ₩34,270 | +5.77% | ₩33,991.47 | ₩34,450 | ₩32,800 | 782,382 |
| 2026. 06. 24. | ₩32,400 | +1.76% | ₩32,198.58 | ₩32,680 | ₩30,860 | 715,211 |
| 2026. 06. 23. | ₩31,840 | -8.53% | ₩31,523.64 | ₩35,170 | ₩31,500 | 882,746 |
| 2026. 06. 22. | ₩34,810 | +0.83% | ₩34,833.63 | ₩35,245 | ₩33,895 | 387,769 |
| 2026. 06. 18. | ₩34,230 | +2.47% | ₩34,131.85 | ₩34,230 | ₩33,155 | 864,044 |
| 2026. 06. 17. | ₩33,405 | +1.63% | ₩33,426.67 | ₩33,405 | ₩32,420 | 619,425 |
| 2026. 06. 16. | ₩32,870 | +1.97% | ₩32,826.5 | ₩32,900 | ₩32,090 | 279,124 |
| 2026. 06. 15. | ₩32,235 | +5.88% | ₩32,109.63 | ₩32,240 | ₩31,100 | 287,616 |
| 2026. 06. 11. | ₩29,535 | +0.61% | ₩29,476.41 | ₩29,615 | ₩27,925 | 264,381 |
| 2026. 06. 10. | ₩29,355 | -4.71% | ₩29,272.68 | ₩30,380 | ₩28,470 | 242,868 |
| 2026. 06. 09. | ₩30,805 | +7.92% | ₩30,694.91 | ₩30,805 | ₩28,630 | 261,707 |
| 2026. 06. 08. | ₩28,545 | -8.35% | ₩28,391.11 | ₩30,440 | ₩27,805 | 586,817 |
| 2026. 06. 04. | ₩32,935 | -2.01% | ₩32,821.93 | ₩33,350 | ₩32,500 | 340,843 |
| 2026. 06. 01. | ₩34,360 | +3.46% | ₩34,053.08 | ₩34,520 | ₩33,210 | 353,605 |
| 2026. 05. 28. | ₩32,010 | +1.52% | ₩31,939.04 | ₩32,010 | ₩30,400 | 423,364 |
| 2026. 05. 27. | ₩31,530 | +1.73% | ₩31,683.81 | ₩32,665 | ₩31,505 | 924,845 |
| 2026. 05. 26. | ₩30,995 | +3.75% | ₩30,917.28 | ₩31,255 | ₩30,500 | 535,355 |
| 2026. 05. 22. | ₩29,875 | +0.76% | ₩29,849.59 | ₩30,000 | ₩29,400 | 234,104 |
| 2026. 05. 21. | ₩29,650 | +9.17% | ₩29,604.04 | ₩29,650 | ₩28,145 | 287,490 |
| 2026. 05. 20. | ₩27,160 | -0.8% | ₩27,124.86 | ₩27,380 | ₩26,355 | 652,895 |
| 2026. 05. 19. | ₩27,380 | -3.81% | ₩27,289.52 | ₩28,060 | ₩26,785 | 399,240 |
| 2026. 05. 18. | ₩28,465 | +0.35% | ₩28,316.23 | ₩28,775 | ₩26,605 | 741,528 |
| 2026. 05. 15. | ₩28,365 | -5.34% | ₩28,153.8 | ₩30,360 | ₩27,560 | 553,908 |
| 2026. 05. 14. | ₩29,965 | +0.32% | ₩30,017.97 | ₩30,225 | ₩29,485 | 535,968 |
| 2026. 05. 13. | ₩29,870 | +2.68% | ₩29,838.97 | ₩29,870 | ₩27,830 | 593,913 |
| 2026. 05. 12. | ₩29,090 | -2.5% | ₩28,943.55 | ₩30,425 | ₩28,000 | 924,585 |
| 2026. 05. 11. | ₩29,835 | +3.72% | ₩29,790.53 | ₩30,040 | ₩29,100 | 719,263 |
| 2026. 05. 08. | ₩28,765 | -0.16% | ₩28,628.19 | ₩28,765 | ₩28,000 | 357,226 |
| 2026. 05. 07. | ₩28,810 | +0.61% | ₩28,769.37 | ₩28,870 | ₩27,700 | 498,153 |
| 2026. 05. 06. | ₩28,635 | +6% | ₩28,456.53 | ₩28,635 | ₩27,050 | 1,172,759 |
| 2026. 05. 04. | ₩27,015 | +5.84% | ₩26,966.66 | ₩27,015 | ₩26,005 | 1,169,456 |
| 2026. 04. 30. | ₩25,525 | -1.33% | ₩25,406.04 | ₩25,960 | ₩25,390 | 474,965 |
| 2026. 04. 29. | ₩25,870 | +0.78% | ₩25,770.84 | ₩25,870 | ₩25,320 | 482,103 |
| 2026. 04. 28. | ₩25,670 | +0.59% | ₩25,538.88 | ₩25,855 | ₩25,440 | 479,859 |
| 2026. 04. 27. | ₩25,520 | +2.45% | ₩25,404.52 | ₩25,530 | ₩24,990 | 417,930 |
| 2026. 04. 24. | ₩24,910 | +1.96% | ₩24,771.69 | ₩24,910 | ₩24,335 | 402,026 |
| 2026. 04. 23. | ₩24,430 | +0.06% | ₩24,374.15 | ₩24,695 | ₩23,595 | 542,649 |
Data: FSC securities product prices (KRX). Close-based, not real-time.