Price chart
Daily historical · account defaults applied
Latest close
₩31,000
Period return
-2,775 (-8.22%)
Volume
31.6K
2026-11-10O ₩30,705 H ₩31,300 L ₩30,520 C ₩31,000MA5 ₩30,887MA20 ₩32,284MA60 ₩33,980
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 241180
- ISIN
- KR7241180009
- Type
- ETF
- Underlying index
- Nikkei 225
- Underlying index close
- 60,459.58
- Listed units
- 10,940,000
- Volume
- 31,607
- Trading value
- ₩980.06M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩31,000 | +2.48% | ₩30,188.7 | ₩31,300 | ₩30,520 | 31,607 |
| 2026. 11. 09. | ₩30,250 | +0.85% | ₩29,666.91 | ₩31,000 | ₩29,740 | 293,350 |
| 2026. 11. 06. | ₩29,995 | -4.64% | ₩31,794.97 | ₩30,980 | ₩29,555 | 59,993 |
| 2026. 11. 05. | ₩31,455 | -0.88% | ₩32,065.44 | ₩32,150 | ₩31,295 | 22,938 |
| 2026. 11. 04. | ₩31,735 | -0.83% | ₩32,480.14 | ₩32,755 | ₩30,995 | 300,358 |
| 2026. 11. 03. | ₩32,000 | -1.77% | ₩32,515.56 | ₩32,490 | ₩31,910 | 158,944 |
| 2026. 11. 02. | ₩32,575 | +0.51% | ₩32,685.78 | ₩32,890 | ₩31,975 | 74,954 |
| 2026. 10. 30. | ₩32,410 | -2.23% | ₩33,219.45 | ₩32,995 | ₩32,320 | 18,000 |
| 2026. 10. 29. | ₩33,150 | +0.81% | ₩32,860.48 | ₩33,200 | ₩32,610 | 144,637 |
| 2026. 10. 28. | ₩32,885 | +1.89% | ₩32,509.07 | ₩32,980 | ₩32,565 | 24,288 |
| 2026. 10. 27. | ₩32,275 | +1.57% | ₩31,640.47 | ₩32,435 | ₩31,765 | 11,190 |
| 2026. 10. 26. | ₩31,775 | -0.27% | ₩32,048.96 | ₩32,115 | ₩31,655 | 26,240 |
| 2026. 10. 23. | ₩31,860 | -0.99% | ₩32,166.58 | ₩31,860 | ₩31,315 | 75,789 |
| 2026. 10. 22. | ₩32,180 | -1.89% | ₩33,024.99 | ₩33,040 | ₩32,020 | 22,590 |
| 2026. 10. 21. | ₩32,800 | +0.8% | ₩32,569.65 | ₩33,870 | ₩32,700 | 37,193 |
| 2026. 10. 20. | ₩32,540 | -2% | ₩33,063.66 | ₩33,205 | ₩32,430 | 36,401 |
| 2026. 10. 19. | ₩33,205 | -1.1% | ₩33,351.67 | ₩33,300 | ₩32,720 | 41,147 |
| 2026. 10. 16. | ₩33,575 | +0.89% | ₩32,942.8 | ₩34,175 | ₩33,280 | 33,475 |
| 2026. 10. 15. | ₩33,280 | -4.18% | ₩34,939.61 | ₩34,445 | ₩33,245 | 61,474 |
| 2026. 10. 14. | ₩34,730 | -0.19% | ₩34,731.32 | ₩34,950 | ₩34,620 | 44,124 |
| 2026. 10. 13. | ₩34,795 | -1.29% | ₩35,570.43 | ₩35,650 | ₩34,400 | 181,782 |
| 2026. 10. 12. | ₩35,250 | -0.83% | ₩35,278.16 | ₩36,450 | ₩35,050 | 60,274 |
| 2026. 10. 08. | ₩35,545 | -1.33% | ₩35,913.12 | ₩36,000 | ₩35,440 | 32,450 |
| 2026. 10. 07. | ₩36,025 | -1.14% | ₩36,280.23 | ₩36,355 | ₩35,835 | 21,321 |
| 2026. 10. 06. | ₩36,440 | +2.69% | ₩36,011.53 | ₩36,495 | ₩35,955 | 26,811 |
| 2026. 10. 02. | ₩35,485 | -1.05% | ₩35,770.11 | ₩36,155 | ₩35,385 | 74,797 |
| 2026. 10. 01. | ₩35,860 | +3.4% | ₩34,728.92 | ₩35,885 | ₩34,910 | 21,469 |
| 2026. 09. 30. | ₩34,680 | +1.54% | ₩34,195.98 | ₩34,810 | ₩34,160 | 10,813 |
| 2026. 09. 29. | ₩34,155 | -0.57% | ₩34,235.02 | ₩34,465 | ₩33,800 | 17,025 |
| 2026. 09. 28. | ₩34,350 | +1.18% | ₩34,691.61 | ₩34,715 | ₩33,955 | 35,855 |
| 2026. 09. 23. | ₩33,950 | -1.42% | ₩33,781.04 | ₩34,790 | ₩33,950 | 76,165 |
| 2026. 09. 22. | ₩34,440 | -0.61% | ₩33,786.24 | ₩35,495 | ₩34,335 | 18,222 |
| 2026. 09. 21. | ₩34,650 | +0.42% | ₩34,481.84 | ₩34,990 | ₩34,515 | 13,964 |
| 2026. 09. 18. | ₩34,505 | +0.8% | ₩34,135.39 | ₩34,765 | ₩34,265 | 41,564 |
| 2026. 09. 17. | ₩34,230 | +0.38% | ₩34,229.61 | ₩34,425 | ₩33,985 | 21,481 |
| 2026. 09. 16. | ₩34,100 | +1.32% | ₩33,774.4 | ₩34,100 | ₩33,540 | 25,226 |
| 2026. 09. 15. | ₩33,655 | +0.61% | ₩33,607.55 | ₩33,835 | ₩33,045 | 17,054 |
| 2026. 09. 14. | ₩33,450 | -0.62% | ₩33,720.67 | ₩33,555 | ₩33,100 | 22,306 |
| 2026. 09. 10. | ₩34,250 | +0.23% | ₩34,265.48 | ₩34,250 | ₩33,645 | 39,281 |
| 2026. 09. 09. | ₩34,170 | -0.84% | ₩34,294.5 | ₩34,510 | ₩34,075 | 45,588 |
| 2026. 09. 08. | ₩34,460 | -0.01% | ₩35,042.83 | ₩35,100 | ₩34,460 | 32,025 |
| 2026. 09. 07. | ₩34,465 | +1.97% | ₩33,762.38 | ₩34,525 | ₩33,970 | 40,874 |
| 2026. 09. 03. | ₩33,420 | +0.77% | ₩33,559.17 | ₩33,545 | ₩33,020 | 21,018 |
| 2026. 09. 02. | ₩33,165 | -3.28% | ₩34,272.47 | ₩33,720 | ₩33,110 | 29,704 |
| 2026. 09. 01. | ₩34,290 | +0.35% | ₩34,274.45 | ₩34,350 | ₩33,660 | 23,483 |
| 2026. 08. 31. | ₩34,170 | -0.93% | ₩34,301.74 | ₩34,400 | ₩33,455 | 58,138 |
| 2026. 08. 27. | ₩34,485 | -0.89% | ₩34,628.62 | ₩35,380 | ₩34,395 | 54,232 |
| 2026. 08. 26. | ₩34,795 | +0.42% | ₩34,570.04 | ₩34,900 | ₩34,100 | 14,629 |
| 2026. 08. 25. | ₩34,650 | +0.7% | ₩34,363.54 | ₩34,660 | ₩33,855 | 14,289 |
| 2026. 08. 24. | ₩34,410 | -0.38% | ₩34,619.43 | ₩34,895 | ₩34,325 | 17,659 |
| 2026. 08. 20. | ₩35,040 | +1.55% | ₩34,624.94 | ₩35,900 | ₩34,535 | 30,574 |
| 2026. 08. 19. | ₩34,505 | -3.9% | ₩35,710.25 | ₩35,355 | ₩34,380 | 32,697 |
| 2026. 08. 18. | ₩35,905 | -2.83% | ₩36,879.94 | ₩37,495 | ₩35,865 | 37,046 |
| 2026. 08. 13. | ₩36,645 | +1.59% | ₩36,244.96 | ₩36,932 | ₩36,255 | 357,269 |
| 2026. 08. 12. | ₩36,070 | +0.35% | ₩35,859.04 | ₩36,100 | ₩35,760 | 19,210 |
| 2026. 08. 11. | ₩35,945 | -0.36% | ₩35,900.11 | ₩36,050 | ₩35,500 | 239,656 |
| 2026. 08. 10. | ₩36,075 | +1.81% | ₩35,413.51 | ₩36,175 | ₩35,110 | 23,989 |
| 2026. 08. 06. | ₩35,675 | -0.82% | ₩36,056.25 | ₩35,900 | ₩35,150 | 17,692 |
| 2026. 08. 05. | ₩35,970 | +2.73% | ₩34,850.9 | ₩35,970 | ₩35,510 | 273,773 |
| 2026. 08. 04. | ₩35,015 | +0.03% | ₩34,908.44 | ₩35,895 | ₩34,200 | 65,718 |
Data: FSC securities product prices (KRX). Close-based, not real-time.