Price chart
Daily historical · account defaults applied
Latest close
₩33,155
Period return
+2,925 (+9.68%)
Volume
498.3K
2026-06-11O ₩32,010 H ₩33,335 L ₩31,675 C ₩33,155MA5 ₩34,087MA20 ₩35,007
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
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
- 1,231.54
- Listed units
- 27,640,000
- Volume
- 498,332
- Trading value
- ₩16.22B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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.