Price chart
Daily historical · account defaults applied
Latest close
₩28,640
Period return
-3,115 (-9.81%)
Volume
434.1K
2026-07-29O ₩30,765 H ₩31,625 L ₩26,400 C ₩28,640MA5 ₩32,929MA20 ₩37,929
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 451060
- ISIN
- KR7451060008
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 887.2
- Listed units
- 12,450,000
- Volume
- 434,147
- Trading value
- ₩12.63B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩28,640 | -6.37% | ₩28,482.47 | ₩31,625 | ₩26,400 | 434,147 |
| 2026. 07. 28. | ₩30,590 | -11.24% | ₩30,439.34 | ₩32,585 | ₩30,360 | 169,724 |
| 2026. 07. 27. | ₩34,465 | +1.29% | ₩34,442.97 | ₩34,810 | ₩33,300 | 70,752 |
| 2026. 07. 23. | ₩36,200 | +4.17% | ₩36,307.72 | ₩36,390 | ₩35,277 | 68,462 |
| 2026. 07. 22. | ₩34,750 | +0.59% | ₩34,802.93 | ₩36,780 | ₩34,720 | 95,913 |
| 2026. 07. 21. | ₩34,545 | +3.77% | ₩34,588.55 | ₩35,060 | ₩32,760 | 130,283 |
| 2026. 07. 20. | ₩33,290 | -4.22% | ₩33,240.07 | ₩34,890 | ₩33,010 | 133,310 |
| 2026. 07. 15. | ₩37,355 | +6.44% | ₩37,470.11 | ₩38,275 | ₩37,000 | 127,292 |
| 2026. 07. 14. | ₩35,095 | +0.6% | ₩35,204.98 | ₩35,790 | ₩32,950 | 349,965 |
| 2026. 07. 13. | ₩34,885 | -9.78% | ₩34,739.9 | ₩38,810 | ₩34,720 | 231,394 |
| 2026. 07. 09. | ₩37,655 | +0.48% | ₩37,770.28 | ₩39,080 | ₩36,450 | 107,414 |
| 2026. 07. 08. | ₩37,475 | -5.5% | ₩37,347.81 | ₩40,395 | ₩37,100 | 196,057 |
| 2026. 07. 07. | ₩39,655 | -4.86% | ₩39,554.49 | ₩41,185 | ₩38,150 | 168,429 |
| 2026. 07. 06. | ₩41,680 | -0.86% | ₩41,738.06 | ₩43,180 | ₩40,430 | 156,464 |
| 2026. 07. 02. | ₩39,525 | -8.63% | ₩39,407.9 | ₩42,240 | ₩38,925 | 443,774 |
| 2026. 07. 01. | ₩43,260 | -2.72% | ₩43,213.11 | ₩45,135 | ₩42,335 | 135,216 |
| 2026. 06. 30. | ₩44,470 | +1.32% | ₩44,385.28 | ₩45,395 | ₩42,825 | 257,767 |
| 2026. 06. 29. | ₩43,890 | -0.71% | ₩43,745.99 | ₩44,580 | ₩42,430 | 179,208 |
| 2026. 06. 25. | ₩46,885 | +5.92% | ₩47,071.37 | ₩47,605 | ₩46,000 | 439,329 |
| 2026. 06. 24. | ₩44,265 | +3.45% | ₩44,321.11 | ₩45,905 | ₩42,070 | 465,862 |
| 2026. 06. 23. | ₩42,790 | -10.25% | ₩42,736.1 | ₩48,000 | ₩42,790 | 707,288 |
| 2026. 06. 22. | ₩47,675 | +1.43% | ₩47,845.3 | ₩48,505 | ₩46,455 | 292,133 |
| 2026. 06. 18. | ₩47,110 | +3.12% | ₩47,225.03 | ₩47,290 | ₩45,685 | 653,625 |
| 2026. 06. 17. | ₩45,685 | +1.94% | ₩45,861.23 | ₩45,765 | ₩44,220 | 317,440 |
| 2026. 06. 16. | ₩44,815 | +2.42% | ₩44,994.16 | ₩45,160 | ₩43,980 | 507,884 |
| 2026. 06. 15. | ₩43,755 | +5.31% | ₩43,978.04 | ₩44,320 | ₩43,600 | 333,523 |
| 2026. 06. 11. | ₩39,820 | -0.11% | ₩39,866.93 | ₩40,235 | ₩37,970 | 178,315 |
| 2026. 06. 10. | ₩39,865 | -4.71% | ₩39,770.45 | ₩41,190 | ₩38,735 | 177,250 |
| 2026. 06. 09. | ₩41,835 | +8.89% | ₩41,877.95 | ₩41,965 | ₩39,030 | 289,235 |
| 2026. 06. 08. | ₩38,420 | -8.87% | ₩38,371.55 | ₩41,950 | ₩38,310 | 588,840 |
| 2026. 06. 04. | ₩44,640 | -2.28% | ₩44,689.18 | ₩45,335 | ₩44,225 | 306,894 |
| 2026. 06. 01. | ₩45,550 | +4.78% | ₩45,416.48 | ₩45,815 | ₩43,500 | 702,561 |
| 2026. 05. 28. | ₩41,860 | -0.48% | ₩41,903.54 | ₩42,300 | ₩40,000 | 368,682 |
| 2026. 05. 27. | ₩42,060 | +2.99% | ₩42,085.71 | ₩43,420 | ₩41,200 | 784,915 |
| 2026. 05. 26. | ₩40,840 | +2.85% | ₩40,850.96 | ₩41,305 | ₩40,520 | 728,202 |
| 2026. 05. 22. | ₩39,710 | +0.16% | ₩39,725.77 | ₩39,980 | ₩39,335 | 250,033 |
| 2026. 05. 21. | ₩39,645 | +8.65% | ₩39,677.65 | ₩39,720 | ₩37,850 | 464,968 |
| 2026. 05. 20. | ₩36,490 | -0.77% | ₩36,473.09 | ₩37,500 | ₩35,635 | 410,297 |
| 2026. 05. 19. | ₩36,775 | -3.31% | ₩36,715.23 | ₩37,765 | ₩36,020 | 309,492 |
| 2026. 05. 18. | ₩38,035 | +0.93% | ₩37,961.48 | ₩38,715 | ₩36,045 | 763,901 |
| 2026. 05. 15. | ₩37,685 | -6.35% | ₩37,763.36 | ₩40,645 | ₩37,105 | 770,311 |
| 2026. 05. 14. | ₩40,240 | +1.85% | ₩40,300.29 | ₩40,410 | ₩39,530 | 454,112 |
| 2026. 05. 13. | ₩39,510 | +2.93% | ₩39,552.34 | ₩39,595 | ₩37,060 | 484,808 |
| 2026. 05. 12. | ₩38,385 | -2.23% | ₩38,374.03 | ₩40,220 | ₩37,285 | 641,908 |
| 2026. 05. 11. | ₩39,260 | +5.09% | ₩39,277 | ₩39,745 | ₩37,515 | 711,515 |
| 2026. 05. 08. | ₩37,360 | +0.34% | ₩37,328.24 | ₩37,390 | ₩36,340 | 626,058 |
| 2026. 05. 07. | ₩37,235 | +2.01% | ₩37,301.92 | ₩37,385 | ₩35,970 | 392,405 |
| 2026. 05. 06. | ₩36,500 | +7.48% | ₩36,595.77 | ₩36,840 | ₩34,420 | 980,317 |
| 2026. 05. 04. | ₩33,960 | +5.3% | ₩34,015.14 | ₩33,960 | ₩32,875 | 582,853 |
| 2026. 04. 30. | ₩32,250 | -0.91% | ₩32,178.14 | ₩32,965 | ₩32,200 | 249,418 |
| 2026. 04. 29. | ₩32,545 | +0.6% | ₩32,623.52 | ₩32,675 | ₩32,080 | 234,422 |
| 2026. 04. 28. | ₩32,490 | +0.53% | ₩32,373.84 | ₩32,895 | ₩32,380 | 322,407 |
| 2026. 04. 27. | ₩32,320 | +2.23% | ₩32,394.28 | ₩32,615 | ₩31,850 | 408,270 |
| 2026. 04. 24. | ₩31,615 | -0.44% | ₩31,636.05 | ₩31,920 | ₩31,270 | 169,793 |
| 2026. 04. 23. | ₩31,755 | +1.29% | ₩31,773.95 | ₩32,200 | ₩30,860 | 365,318 |
Data: FSC securities product prices (KRX). Close-based, not real-time.