Price chart
Daily historical · account defaults applied
Latest close
₩82,220
Period return
-18,645 (-18.49%)
Volume
374.6K
2026-11-10O ₩82,590 H ₩83,450 L ₩81,250 C ₩82,220MA5 ₩82,957MA20 ₩88,322MA60 ₩100,788
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 105190
- ISIN
- KR7105190003
- Type
- ETF
- Underlying index
- 코스피 200
- Underlying index close
- 814.31
- Listed units
- 16,750,000
- Volume
- 374,609
- Trading value
- ₩30.89B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩82,220 | +4.51% | ₩82,395.06 | ₩83,450 | ₩81,250 | 374,609 |
| 2026. 11. 09. | ₩78,670 | -0.78% | ₩78,746.64 | ₩81,285 | ₩78,000 | 398,992 |
| 2026. 11. 06. | ₩79,285 | -6.48% | ₩79,250.78 | ₩82,080 | ₩76,000 | 1,086,257 |
| 2026. 11. 05. | ₩84,780 | -5.62% | ₩84,759.73 | ₩88,295 | ₩84,105 | 519,734 |
| 2026. 11. 04. | ₩89,830 | +0.3% | ₩89,967.27 | ₩92,770 | ₩85,715 | 461,050 |
| 2026. 11. 03. | ₩89,560 | -3.78% | ₩89,600.51 | ₩90,960 | ₩89,025 | 224,064 |
| 2026. 11. 02. | ₩93,075 | +2.24% | ₩93,131.81 | ₩94,000 | ₩89,070 | 497,287 |
| 2026. 10. 30. | ₩91,040 | -3.79% | ₩91,001.24 | ₩92,065 | ₩88,800 | 1,047,126 |
| 2026. 10. 29. | ₩94,630 | -1.09% | ₩94,662.18 | ₩97,725 | ₩92,605 | 749,972 |
| 2026. 10. 28. | ₩95,855 | +7.55% | ₩95,729.99 | ₩96,255 | ₩91,060 | 641,811 |
| 2026. 10. 27. | ₩89,125 | +3.44% | ₩89,304.54 | ₩90,940 | ₩88,820 | 417,173 |
| 2026. 10. 26. | ₩86,160 | -1.24% | ₩86,303.25 | ₩87,715 | ₩85,935 | 827,493 |
| 2026. 10. 23. | ₩87,240 | +0.45% | ₩87,442.05 | ₩87,300 | ₩83,260 | 693,847 |
| 2026. 10. 22. | ₩86,850 | -3.46% | ₩86,954.09 | ₩90,315 | ₩86,045 | 352,230 |
| 2026. 10. 21. | ₩89,965 | +3.4% | ₩90,307.36 | ₩91,595 | ₩88,365 | 1,149,828 |
| 2026. 10. 20. | ₩87,005 | -3.36% | ₩87,048.76 | ₩89,500 | ₩85,950 | 1,001,202 |
| 2026. 10. 19. | ₩90,030 | +1.25% | ₩90,334.45 | ₩90,100 | ₩86,145 | 558,068 |
| 2026. 10. 16. | ₩88,915 | +1.94% | ₩89,005.63 | ₩91,280 | ₩87,745 | 626,811 |
| 2026. 10. 15. | ₩87,220 | -8.18% | ₩87,231.3 | ₩90,765 | ₩85,545 | 1,466,800 |
| 2026. 10. 14. | ₩94,990 | -0.49% | ₩94,963.12 | ₩98,075 | ₩93,945 | 926,414 |
| 2026. 10. 13. | ₩95,455 | -6.29% | ₩95,477.17 | ₩98,875 | ₩93,830 | 1,087,357 |
| 2026. 10. 12. | ₩101,860 | -3.87% | ₩101,843.28 | ₩105,135 | ₩101,565 | 266,251 |
| 2026. 10. 08. | ₩105,965 | -2.6% | ₩105,858.64 | ₩108,940 | ₩105,965 | 403,816 |
| 2026. 10. 07. | ₩108,790 | -2.13% | ₩108,816.8 | ₩111,870 | ₩108,790 | 767,862 |
| 2026. 10. 06. | ₩111,160 | -1.04% | ₩111,059.4 | ₩113,000 | ₩110,310 | 180,005 |
| 2026. 10. 02. | ₩112,325 | +0.52% | ₩112,397.51 | ₩112,520 | ₩111,000 | 101,969 |
| 2026. 10. 01. | ₩111,740 | +1.57% | ₩111,929.71 | ₩111,745 | ₩108,190 | 190,984 |
| 2026. 09. 30. | ₩110,010 | -0.16% | ₩109,656.32 | ₩111,800 | ₩109,190 | 278,920 |
| 2026. 09. 29. | ₩110,190 | +0.31% | ₩110,291.78 | ₩110,710 | ₩108,715 | 122,698 |
| 2026. 09. 28. | ₩109,850 | -3.11% | ₩109,764.39 | ₩113,065 | ₩109,790 | 210,046 |
| 2026. 09. 23. | ₩113,375 | +1.1% | ₩113,485.06 | ₩114,700 | ₩112,250 | 117,684 |
| 2026. 09. 22. | ₩112,140 | +0.17% | ₩112,181.66 | ₩114,880 | ₩111,650 | 188,675 |
| 2026. 09. 21. | ₩111,955 | +2.17% | ₩112,073.68 | ₩112,375 | ₩110,330 | 285,128 |
| 2026. 09. 18. | ₩109,580 | +2.81% | ₩109,868.3 | ₩110,135 | ₩108,565 | 519,987 |
| 2026. 09. 17. | ₩106,585 | +0% | ₩106,655.78 | ₩108,215 | ₩106,230 | 179,141 |
| 2026. 09. 16. | ₩106,580 | +1.87% | ₩106,825.24 | ₩106,630 | ₩104,300 | 171,313 |
| 2026. 09. 15. | ₩104,620 | -1.16% | ₩105,042.33 | ₩106,370 | ₩104,020 | 217,855 |
| 2026. 09. 14. | ₩105,850 | -3.53% | ₩105,885.79 | ₩107,395 | ₩105,220 | 138,971 |
| 2026. 09. 10. | ₩112,085 | -0.24% | ₩112,069.47 | ₩112,680 | ₩109,650 | 639,062 |
| 2026. 09. 09. | ₩112,360 | +1.56% | ₩112,337.2 | ₩113,520 | ₩110,870 | 138,132 |
| 2026. 09. 08. | ₩110,635 | -0.39% | ₩110,859.16 | ₩114,500 | ₩110,635 | 138,632 |
| 2026. 09. 07. | ₩111,065 | +4.86% | ₩111,386.32 | ₩111,100 | ₩109,090 | 197,437 |
| 2026. 09. 03. | ₩103,900 | +0.12% | ₩104,070.24 | ₩105,730 | ₩101,500 | 260,564 |
| 2026. 09. 02. | ₩103,780 | -4.05% | ₩103,934.55 | ₩105,905 | ₩103,710 | 181,640 |
| 2026. 09. 01. | ₩108,160 | +0.28% | ₩108,365.93 | ₩108,610 | ₩106,335 | 165,109 |
| 2026. 08. 31. | ₩107,860 | +0.38% | ₩108,000.84 | ₩107,860 | ₩103,350 | 69,938 |
| 2026. 08. 27. | ₩109,385 | +1.4% | ₩109,678.06 | ₩111,185 | ₩108,500 | 114,586 |
| 2026. 08. 26. | ₩107,880 | +0.86% | ₩107,927.19 | ₩109,350 | ₩106,165 | 101,262 |
| 2026. 08. 25. | ₩106,955 | +0.68% | ₩106,872.28 | ₩106,955 | ₩101,325 | 318,390 |
| 2026. 08. 24. | ₩106,235 | -3.58% | ₩106,167.7 | ₩109,760 | ₩105,550 | 227,109 |
| 2026. 08. 20. | ₩108,400 | +6.19% | ₩108,889.43 | ₩109,530 | ₩103,875 | 556,258 |
| 2026. 08. 19. | ₩102,085 | -6.1% | ₩102,002.76 | ₩104,230 | ₩100,900 | 573,206 |
| 2026. 08. 18. | ₩108,720 | -1.44% | ₩108,975.05 | ₩114,957 | ₩107,470 | 356,000 |
| 2026. 08. 13. | ₩107,555 | +3.86% | ₩107,887.24 | ₩109,165 | ₩106,650 | 212,928 |
| 2026. 08. 12. | ₩103,555 | +4.15% | ₩103,692.22 | ₩105,230 | ₩100,595 | 235,324 |
| 2026. 08. 11. | ₩99,425 | +1.06% | ₩99,425.4 | ₩100,560 | ₩96,880 | 274,816 |
| 2026. 08. 10. | ₩98,380 | +0% | ₩98,467.4 | ₩100,535 | ₩97,450 | 124,281 |
| 2026. 08. 06. | ₩99,200 | -5.16% | ₩98,956.65 | ₩103,420 | ₩98,300 | 505,634 |
| 2026. 08. 05. | ₩104,595 | +4.01% | ₩104,555.28 | ₩105,850 | ₩103,525 | 266,635 |
| 2026. 08. 04. | ₩100,560 | +1.26% | ₩100,669.45 | ₩101,255 | ₩95,975 | 402,080 |
Data: FSC securities product prices (KRX). Close-based, not real-time.