Mirae Asset Tiger 200 Consumer Staples ETF (KRX:227560)
South Korea · Delayed Price · Currency is KRW 12,445
-75 (-0.60%)
At close: Sep 23, 2026
KRX:227560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,505.00 | 12,515.00 | 12,365.00 | 12,400.00 | - | -0.96% | 31,711 |
| Sep 22, 2026 | 12,565.00 | 12,590.00 | 12,350.00 | 12,520.00 | 12,520.00 | 0.36% | 29,238 |
| Sep 21, 2026 | 12,490.00 | 12,570.00 | 12,440.00 | 12,475.00 | 12,475.00 | -0.60% | 995 |
| Sep 18, 2026 | 12,595.00 | 12,610.00 | 12,425.00 | 12,550.00 | 12,550.00 | 0.16% | 39,106 |
| Sep 17, 2026 | 12,545.00 | 12,620.00 | 12,455.00 | 12,530.00 | 12,530.00 | 1.05% | 372 |
| Sep 16, 2026 | 12,535.00 | 12,535.00 | 12,345.00 | 12,400.00 | 12,400.00 | -0.80% | 277 |
| Sep 15, 2026 | 12,650.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.38% | 246 |
| Sep 14, 2026 | 12,715.00 | 12,745.00 | 12,580.00 | 12,675.00 | 12,675.00 | 0.32% | 892 |
| Sep 11, 2026 | 12,420.00 | 12,700.00 | 12,345.00 | 12,635.00 | 12,635.00 | 1.12% | 13,962 |
| Sep 10, 2026 | 12,665.00 | 12,665.00 | 12,380.00 | 12,495.00 | 12,495.00 | -0.87% | 1,481 |
| Sep 9, 2026 | 12,825.00 | 12,825.00 | 12,605.00 | 12,605.00 | 12,605.00 | -1.18% | 12,898 |
| Sep 8, 2026 | 12,960.00 | 12,970.00 | 12,710.00 | 12,755.00 | 12,755.00 | -0.12% | 4,111 |
| Sep 7, 2026 | 12,920.00 | 12,920.00 | 12,735.00 | 12,770.00 | 12,770.00 | -1.16% | 5,855 |
| Sep 4, 2026 | 13,185.00 | 13,185.00 | 12,865.00 | 12,920.00 | 12,920.00 | -1.30% | 21,035 |
| Sep 3, 2026 | 13,280.00 | 13,450.00 | 12,900.00 | 13,090.00 | 13,090.00 | -0.38% | 2,203 |
| Sep 2, 2026 | 13,255.00 | 13,345.00 | 13,140.00 | 13,140.00 | 13,140.00 | -2.01% | 7,696 |
| Sep 1, 2026 | 13,630.00 | 13,735.00 | 13,410.00 | 13,410.00 | 13,410.00 | -1.61% | 17,465 |
| Aug 31, 2026 | 13,680.00 | 13,730.00 | 13,502.00 | 13,630.00 | 13,630.00 | -0.87% | 12,452 |
| Aug 28, 2026 | 13,295.00 | 13,755.00 | 13,295.00 | 13,750.00 | 13,750.00 | 3.19% | 12,425 |
| Aug 27, 2026 | 13,615.00 | 13,615.00 | 13,270.00 | 13,325.00 | 13,325.00 | -2.49% | 16,452 |
| Aug 26, 2026 | 13,510.00 | 13,790.00 | 13,440.00 | 13,665.00 | 13,665.00 | 1.67% | 15,301 |
| Aug 25, 2026 | 13,075.00 | 13,440.00 | 12,930.00 | 13,440.00 | 13,440.00 | 2.87% | 3,453 |
| Aug 24, 2026 | 12,855.00 | 13,105.00 | 12,855.00 | 13,065.00 | 13,065.00 | 2.31% | 4,411 |
| Aug 21, 2026 | 12,790.00 | 12,820.00 | 12,625.00 | 12,770.00 | 12,770.00 | -0.35% | 1,475 |
| Aug 20, 2026 | 12,660.00 | 12,845.00 | 12,650.00 | 12,815.00 | 12,815.00 | 2.03% | 662 |
| Aug 19, 2026 | 12,710.00 | 12,710.00 | 12,500.00 | 12,560.00 | 12,560.00 | -2.64% | 1,330 |
| Aug 18, 2026 | 12,960.00 | 12,960.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.26% | 4,437 |
| Aug 14, 2026 | 12,830.00 | 13,065.00 | 12,830.00 | 13,065.00 | 13,065.00 | 1.83% | 27,199 |
| Aug 13, 2026 | 13,135.00 | 13,260.00 | 12,815.00 | 12,830.00 | 12,830.00 | -2.17% | 4,675 |
| Aug 12, 2026 | 13,075.00 | 13,470.00 | 13,075.00 | 13,115.00 | 13,115.00 | 0.61% | 10,393 |
| Aug 11, 2026 | 13,265.00 | 13,275.00 | 13,030.00 | 13,035.00 | 13,035.00 | -1.44% | 13,474 |
| Aug 10, 2026 | 13,220.00 | 13,310.00 | 12,950.00 | 13,225.00 | 13,225.00 | -0.86% | 9,305 |
| Aug 7, 2026 | 13,015.00 | 13,340.00 | 12,900.00 | 13,340.00 | 13,340.00 | 2.22% | 43,306 |
| Aug 6, 2026 | 12,675.00 | 13,050.00 | 12,675.00 | 13,050.00 | 13,050.00 | 3.57% | 7,233 |
| Aug 5, 2026 | 12,605.00 | 12,730.00 | 12,510.00 | 12,600.00 | 12,600.00 | 0.60% | 3,094 |
| Aug 4, 2026 | 12,270.00 | 12,600.00 | 12,270.00 | 12,525.00 | 12,525.00 | 2.92% | 6,114 |
| Aug 3, 2026 | 12,295.00 | 12,400.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.73% | 1,082 |
| Jul 31, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 12,260.00 | 12,260.00 | -0.20% | 10,619 |
| Jul 30, 2026 | 12,300.00 | 12,615.00 | 12,140.00 | 12,285.00 | 12,285.00 | 0.45% | 6,560 |
| Jul 29, 2026 | 12,340.00 | 12,800.00 | 12,160.00 | 12,260.00 | 12,230.00 | 0.78% | 17,901 |
| Jul 28, 2026 | 12,545.00 | 12,545.00 | 12,165.00 | 12,165.00 | 12,135.23 | -4.21% | 16,727 |
| Jul 27, 2026 | 12,445.00 | 12,745.00 | 12,445.00 | 12,700.00 | 12,668.92 | 2.42% | 11,949 |
| Jul 24, 2026 | 12,350.00 | 12,625.00 | 12,350.00 | 12,400.00 | 12,369.66 | -0.12% | 4,037 |
| Jul 23, 2026 | 12,140.00 | 12,445.00 | 12,130.00 | 12,415.00 | 12,384.62 | 2.90% | 88,260 |
| Jul 22, 2026 | 12,340.00 | 12,340.00 | 12,065.00 | 12,065.00 | 12,035.48 | -1.07% | 3,347 |
| Jul 21, 2026 | 12,025.00 | 12,340.00 | 11,890.00 | 12,195.00 | 12,165.16 | 1.46% | 8,036 |
| Jul 20, 2026 | 12,340.00 | 12,340.00 | 12,020.00 | 12,020.00 | 11,990.59 | -2.28% | 3,449 |
| Jul 16, 2026 | 12,135.00 | 12,360.00 | 12,055.00 | 12,300.00 | 12,269.90 | 1.49% | 1,500 |
| Jul 15, 2026 | 12,290.00 | 12,290.00 | 12,040.00 | 12,120.00 | 12,090.34 | 0.50% | 7,590 |
| Jul 14, 2026 | 12,440.00 | 12,440.00 | 11,995.00 | 12,060.00 | 12,030.49 | -2.47% | 7,184 |