Price chart
Daily historical · account defaults applied
Latest close
₩82,000
Period return
-18,240 (-18.20%)
Volume
28.7M
2026-11-10O ₩82,495 H ₩83,310 L ₩81,105 C ₩82,000MA5 ₩82,764MA20 ₩88,125MA60 ₩100,545
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 069500
- ISIN
- KR7069500007
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 814.31
- Listed units
- 252,500,000
- Volume
- 28,729,392
- Trading value
- ₩2.36T
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,000 | +4.47% | ₩82,241.25 | ₩83,310 | ₩81,105 | 28,729,392 |
| 2026. 11. 09. | ₩78,490 | -0.65% | ₩78,612.47 | ₩81,145 | ₩78,000 | 30,038,414 |
| 2026. 11. 06. | ₩79,005 | -6.62% | ₩79,097.33 | ₩81,925 | ₩76,460 | 39,998,943 |
| 2026. 11. 05. | ₩84,610 | -5.69% | ₩84,596.45 | ₩87,970 | ₩83,900 | 28,934,288 |
| 2026. 11. 04. | ₩89,715 | +0.44% | ₩89,789.96 | ₩92,625 | ₩85,555 | 34,408,605 |
| 2026. 11. 03. | ₩89,325 | -3.89% | ₩89,438.56 | ₩90,805 | ₩88,810 | 22,746,346 |
| 2026. 11. 02. | ₩92,945 | +2.36% | ₩92,964.35 | ₩93,855 | ₩88,850 | 24,255,617 |
| 2026. 10. 30. | ₩90,800 | -3.88% | ₩90,843.31 | ₩91,885 | ₩88,590 | 30,861,155 |
| 2026. 10. 29. | ₩94,465 | -1.1% | ₩94,487.6 | ₩97,550 | ₩92,410 | 36,830,898 |
| 2026. 10. 28. | ₩95,650 | +7.59% | ₩95,562.94 | ₩95,990 | ₩90,855 | 28,023,404 |
| 2026. 10. 27. | ₩88,905 | +3.38% | ₩89,090.96 | ₩90,760 | ₩88,625 | 23,831,562 |
| 2026. 10. 26. | ₩85,995 | -1.24% | ₩86,099.99 | ₩87,540 | ₩85,700 | 25,113,307 |
| 2026. 10. 23. | ₩87,075 | +0.64% | ₩87,240.93 | ₩87,100 | ₩83,045 | 32,381,043 |
| 2026. 10. 22. | ₩86,525 | -3.57% | ₩86,756.18 | ₩90,120 | ₩85,790 | 31,012,596 |
| 2026. 10. 21. | ₩89,725 | +3.42% | ₩90,091.58 | ₩91,390 | ₩88,115 | 30,126,436 |
| 2026. 10. 20. | ₩86,755 | -3.53% | ₩86,837.31 | ₩89,400 | ₩85,635 | 27,514,551 |
| 2026. 10. 19. | ₩89,930 | +1.33% | ₩90,118.86 | ₩89,930 | ₩85,805 | 29,156,504 |
| 2026. 10. 16. | ₩88,750 | +1.98% | ₩88,805.84 | ₩91,080 | ₩87,510 | 37,148,597 |
| 2026. 10. 15. | ₩87,025 | -8.21% | ₩87,038.98 | ₩90,575 | ₩85,300 | 44,778,477 |
| 2026. 10. 14. | ₩94,805 | -0.47% | ₩94,728.19 | ₩97,860 | ₩93,665 | 31,923,229 |
| 2026. 10. 13. | ₩95,250 | -6.25% | ₩95,256.16 | ₩98,755 | ₩93,600 | 41,869,608 |
| 2026. 10. 12. | ₩101,605 | -3.83% | ₩101,609.53 | ₩105,000 | ₩101,275 | 29,236,913 |
| 2026. 10. 08. | ₩105,650 | -2.67% | ₩105,620.24 | ₩108,660 | ₩105,650 | 24,470,186 |
| 2026. 10. 07. | ₩108,550 | -1.98% | ₩108,559.11 | ₩111,600 | ₩108,535 | 19,510,593 |
| 2026. 10. 06. | ₩110,745 | -1.17% | ₩110,795.7 | ₩112,805 | ₩110,020 | 25,383,736 |
| 2026. 10. 02. | ₩112,060 | +0.48% | ₩112,133.82 | ₩112,265 | ₩110,600 | 26,144,725 |
| 2026. 10. 01. | ₩111,520 | +1.8% | ₩111,670.6 | ₩111,530 | ₩107,845 | 26,709,163 |
| 2026. 09. 30. | ₩109,545 | -0.4% | ₩109,395.07 | ₩111,560 | ₩108,920 | 20,648,747 |
| 2026. 09. 29. | ₩109,990 | +0.45% | ₩110,025.39 | ₩110,470 | ₩108,445 | 20,262,541 |
| 2026. 09. 28. | ₩109,500 | -3.22% | ₩109,503.88 | ₩112,870 | ₩109,500 | 23,611,461 |
| 2026. 09. 23. | ₩113,145 | +1.13% | ₩113,211.71 | ₩114,305 | ₩111,945 | 21,157,647 |
| 2026. 09. 22. | ₩111,880 | +0.16% | ₩111,926.48 | ₩114,635 | ₩111,400 | 25,168,267 |
| 2026. 09. 21. | ₩111,700 | +2.21% | ₩111,813.82 | ₩112,135 | ₩110,095 | 20,877,625 |
| 2026. 09. 18. | ₩109,285 | +2.83% | ₩109,611.31 | ₩109,895 | ₩108,285 | 20,895,190 |
| 2026. 09. 17. | ₩106,280 | -0.08% | ₩106,403.2 | ₩107,915 | ₩105,980 | 25,623,002 |
| 2026. 09. 16. | ₩106,365 | +2% | ₩106,579.26 | ₩106,390 | ₩104,025 | 22,839,754 |
| 2026. 09. 15. | ₩104,275 | -1.08% | ₩104,820.74 | ₩106,165 | ₩103,800 | 28,181,360 |
| 2026. 09. 14. | ₩105,410 | -3.74% | ₩105,660.1 | ₩107,135 | ₩104,950 | 25,008,928 |
| 2026. 09. 10. | ₩111,865 | -0.21% | ₩111,808.68 | ₩112,405 | ₩109,350 | 24,523,748 |
| 2026. 09. 09. | ₩112,100 | +1.6% | ₩112,064.88 | ₩113,260 | ₩110,550 | 24,388,329 |
| 2026. 09. 08. | ₩110,335 | -0.44% | ₩110,604.2 | ₩114,260 | ₩110,320 | 28,659,671 |
| 2026. 09. 07. | ₩110,820 | +4.82% | ₩111,120.62 | ₩110,875 | ₩108,825 | 18,578,602 |
| 2026. 09. 03. | ₩103,610 | +0.11% | ₩103,846.89 | ₩105,550 | ₩100,000 | 26,133,074 |
| 2026. 09. 02. | ₩103,500 | -4.06% | ₩103,712.16 | ₩105,675 | ₩103,485 | 21,280,421 |
| 2026. 09. 01. | ₩107,885 | +0.25% | ₩108,117.2 | ₩108,415 | ₩106,090 | 21,997,851 |
| 2026. 08. 31. | ₩107,615 | +0.41% | ₩107,762.92 | ₩107,615 | ₩103,015 | 20,845,744 |
| 2026. 08. 27. | ₩109,135 | +1.32% | ₩109,431.83 | ₩110,910 | ₩108,195 | 18,603,034 |
| 2026. 08. 26. | ₩107,710 | +0.86% | ₩107,680.57 | ₩109,120 | ₩105,850 | 20,485,425 |
| 2026. 08. 25. | ₩106,795 | +0.75% | ₩106,628.26 | ₩106,795 | ₩101,105 | 18,853,969 |
| 2026. 08. 24. | ₩105,995 | -3.62% | ₩105,942.72 | ₩109,500 | ₩105,290 | 16,347,489 |
| 2026. 08. 20. | ₩108,190 | +6.32% | ₩108,657.77 | ₩109,380 | ₩103,660 | 33,024,560 |
| 2026. 08. 19. | ₩101,760 | -6.26% | ₩101,776.61 | ₩104,040 | ₩100,655 | 20,456,444 |
| 2026. 08. 18. | ₩108,550 | -1.37% | ₩108,739.54 | ₩114,710 | ₩107,220 | 20,274,228 |
| 2026. 08. 13. | ₩107,270 | +3.89% | ₩107,650.84 | ₩108,930 | ₩106,440 | 18,227,047 |
| 2026. 08. 12. | ₩103,250 | +4.01% | ₩103,464.35 | ₩104,990 | ₩100,240 | 15,084,783 |
| 2026. 08. 11. | ₩99,265 | +1.02% | ₩99,224.15 | ₩100,350 | ₩96,650 | 14,065,397 |
| 2026. 08. 10. | ₩98,265 | +0.18% | ₩98,250.4 | ₩100,345 | ₩97,260 | 13,128,894 |
| 2026. 08. 06. | ₩98,900 | -5.18% | ₩98,738.44 | ₩103,220 | ₩98,030 | 14,845,527 |
| 2026. 08. 05. | ₩104,300 | +3.96% | ₩104,335.7 | ₩105,660 | ₩103,300 | 18,191,398 |
| 2026. 08. 04. | ₩100,330 | +1.24% | ₩100,450.72 | ₩101,110 | ₩95,720 | 21,430,764 |
Data: FSC securities product prices (KRX). Close-based, not real-time.