Price chart
Daily historical · account defaults applied
Latest close
₩25,590
Period return
-4,640 (-15.35%)
Volume
988.0K
2026-07-29O ₩27,020 H ₩27,510 L ₩24,205 C ₩25,590MA5 ₩28,403MA20 ₩31,419
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 441800
- ISIN
- KR7441800000
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 27,020,000
- Volume
- 987,995
- Trading value
- ₩25.31B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩25,590 | -4.85% | ₩25,384.43 | ₩27,510 | ₩24,205 | 987,995 |
| 2026. 07. 28. | ₩26,895 | -9.44% | ₩26,763.38 | ₩28,695 | ₩26,660 | 679,715 |
| 2026. 07. 27. | ₩29,700 | +1.85% | ₩29,553.11 | ₩29,700 | ₩28,945 | 223,194 |
| 2026. 07. 23. | ₩30,275 | +2.44% | ₩30,335.72 | ₩30,415 | ₩29,750 | 170,408 |
| 2026. 07. 22. | ₩29,555 | +0.68% | ₩29,473.23 | ₩30,850 | ₩29,415 | 239,438 |
| 2026. 07. 21. | ₩29,355 | +2.26% | ₩29,331.59 | ₩29,600 | ₩28,095 | 260,656 |
| 2026. 07. 20. | ₩28,705 | -4.97% | ₩28,532.75 | ₩29,680 | ₩28,300 | 387,406 |
| 2026. 07. 15. | ₩31,290 | +5.78% | ₩31,204.42 | ₩31,730 | ₩30,460 | 533,374 |
| 2026. 07. 14. | ₩29,580 | -0.89% | ₩29,628.05 | ₩30,230 | ₩28,300 | 768,646 |
| 2026. 07. 13. | ₩29,845 | -7.53% | ₩29,898.49 | ₩32,440 | ₩29,770 | 681,612 |
| 2026. 07. 09. | ₩31,050 | -0.38% | ₩31,051.16 | ₩32,155 | ₩30,075 | 633,570 |
| 2026. 07. 08. | ₩31,170 | -4.39% | ₩31,203.16 | ₩33,325 | ₩30,780 | 768,130 |
| 2026. 07. 07. | ₩32,600 | -4.1% | ₩32,780.63 | ₩33,860 | ₩31,742 | 1,106,673 |
| 2026. 07. 06. | ₩33,995 | -0.22% | ₩34,024.4 | ₩35,190 | ₩33,180 | 985,472 |
| 2026. 07. 02. | ₩32,670 | -5.47% | ₩32,374.69 | ₩34,140 | ₩32,290 | 890,337 |
| 2026. 07. 01. | ₩34,560 | -1.19% | ₩34,579.68 | ₩35,650 | ₩33,800 | 778,429 |
| 2026. 06. 30. | ₩34,975 | +0.94% | ₩35,000.71 | ₩35,705 | ₩34,090 | 655,231 |
| 2026. 06. 29. | ₩34,650 | +0.14% | ₩34,558.41 | ₩35,020 | ₩33,415 | 465,395 |
| 2026. 06. 25. | ₩36,840 | +5.02% | ₩36,818.13 | ₩37,235 | ₩35,700 | 740,320 |
| 2026. 06. 24. | ₩35,080 | +1.07% | ₩34,986.31 | ₩35,435 | ₩33,650 | 922,688 |
| 2026. 06. 23. | ₩34,710 | -7.23% | ₩34,459.02 | ₩38,050 | ₩34,500 | 1,203,301 |
| 2026. 06. 22. | ₩37,415 | +0.34% | ₩37,485.31 | ₩37,935 | ₩36,810 | 707,230 |
| 2026. 06. 18. | ₩37,330 | +1.33% | ₩37,302.12 | ₩37,415 | ₩36,740 | 537,544 |
| 2026. 06. 17. | ₩36,840 | +0.15% | ₩36,935.03 | ₩36,940 | ₩36,205 | 422,562 |
| 2026. 06. 16. | ₩36,785 | +2.31% | ₩36,804.59 | ₩36,990 | ₩36,325 | 438,027 |
| 2026. 06. 15. | ₩35,955 | +4.7% | ₩36,053.21 | ₩36,360 | ₩35,450 | 576,893 |
| 2026. 06. 11. | ₩33,155 | -0.09% | ₩33,220.77 | ₩33,335 | ₩31,675 | 498,332 |
| 2026. 06. 10. | ₩33,185 | -4.05% | ₩33,167.15 | ₩34,095 | ₩32,280 | 517,053 |
| 2026. 06. 09. | ₩34,585 | +6.88% | ₩34,502.74 | ₩34,585 | ₩32,710 | 718,540 |
| 2026. 06. 08. | ₩32,360 | -8.66% | ₩32,243.36 | ₩33,660 | ₩31,310 | 1,146,646 |
| 2026. 06. 04. | ₩37,150 | -1.31% | ₩37,135 | ₩37,550 | ₩36,740 | 516,578 |
| 2026. 06. 01. | ₩38,040 | +3.36% | ₩37,997.79 | ₩38,470 | ₩36,795 | 723,698 |
| 2026. 05. 28. | ₩36,160 | -1.23% | ₩36,214.34 | ₩36,595 | ₩34,765 | 601,437 |
| 2026. 05. 27. | ₩36,790 | +1.38% | ₩36,618.99 | ₩37,790 | ₩36,770 | 808,787 |
| 2026. 05. 26. | ₩36,290 | +2.72% | ₩36,157.4 | ₩36,800 | ₩36,055 | 591,611 |
| 2026. 05. 22. | ₩35,330 | +0.96% | ₩35,455.36 | ₩35,600 | ₩35,000 | 440,973 |
| 2026. 05. 21. | ₩34,995 | +7.69% | ₩35,135.01 | ₩35,175 | ₩33,455 | 670,527 |
| 2026. 05. 20. | ₩32,495 | -1.71% | ₩32,530.69 | ₩33,205 | ₩31,860 | 597,542 |
| 2026. 05. 19. | ₩33,060 | -3.6% | ₩33,035.9 | ₩33,940 | ₩32,540 | 625,150 |
| 2026. 05. 18. | ₩34,295 | -0.16% | ₩34,188.35 | ₩34,700 | ₩32,480 | 910,528 |
| 2026. 05. 15. | ₩34,350 | -4.85% | ₩34,282.77 | ₩36,740 | ₩33,575 | 1,006,792 |
| 2026. 05. 14. | ₩36,100 | +1.05% | ₩36,262.75 | ₩36,325 | ₩35,660 | 718,703 |
| 2026. 05. 13. | ₩35,725 | +1.91% | ₩35,722.56 | ₩35,745 | ₩33,850 | 724,440 |
| 2026. 05. 12. | ₩35,055 | -2.79% | ₩34,916.83 | ₩36,975 | ₩34,000 | 1,160,184 |
| 2026. 05. 11. | ₩36,060 | +3.15% | ₩36,043.93 | ₩36,490 | ₩35,620 | 904,752 |
| 2026. 05. 08. | ₩34,960 | +0.89% | ₩34,846.41 | ₩34,960 | ₩34,000 | 493,777 |
| 2026. 05. 07. | ₩34,650 | +0.13% | ₩34,729.98 | ₩34,910 | ₩33,605 | 890,057 |
| 2026. 05. 06. | ₩34,605 | +7.07% | ₩34,551.73 | ₩34,785 | ₩33,705 | 1,144,458 |
| 2026. 05. 04. | ₩32,320 | +5.78% | ₩32,398.65 | ₩32,340 | ₩31,090 | 775,643 |
| 2026. 04. 30. | ₩30,555 | -0.73% | ₩30,553.54 | ₩31,130 | ₩30,520 | 505,234 |
| 2026. 04. 29. | ₩30,780 | -0.13% | ₩30,833.23 | ₩30,885 | ₩30,500 | 388,111 |
| 2026. 04. 28. | ₩30,970 | +0.31% | ₩30,794.79 | ₩31,330 | ₩30,870 | 566,987 |
| 2026. 04. 27. | ₩30,875 | +1.73% | ₩30,896.46 | ₩31,130 | ₩30,435 | 624,096 |
| 2026. 04. 24. | ₩30,350 | +0.4% | ₩30,295.79 | ₩30,510 | ₩30,015 | 463,414 |
| 2026. 04. 23. | ₩30,230 | +0.37% | ₩30,325.11 | ₩30,695 | ₩29,605 | 669,671 |
Data: FSC securities product prices (KRX). Close-based, not real-time.