Price chart
Daily historical · account defaults applied
Latest close
₩34,310
Period return
-895 (-2.54%)
Volume
25.8K
2026-11-10O ₩34,220 H ₩34,480 L ₩34,210 C ₩34,310MA5 ₩34,124MA20 ₩33,933MA60 ₩34,795
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 245340
- ISIN
- KR7245340005
- Type
- ETF
- Underlying index
- Dow Jones Industrial Average
- Underlying index close
- 52,231.89
- Listed units
- 4,100,000
- Volume
- 25,825
- Trading value
- ₩887.94M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩34,310 | +1.3% | ₩34,077.19 | ₩34,480 | ₩34,210 | 25,825 |
| 2026. 11. 09. | ₩33,870 | +0.52% | ₩33,597.73 | ₩34,225 | ₩33,805 | 38,206 |
| 2026. 11. 06. | ₩33,695 | -3.74% | ₩33,989.31 | ₩34,005 | ₩33,665 | 33,392 |
| 2026. 11. 05. | ₩35,005 | +3.75% | ₩34,824.68 | ₩35,035 | ₩34,750 | 61,196 |
| 2026. 11. 04. | ₩33,740 | +0% | ₩33,786.12 | ₩33,885 | ₩33,370 | 7,441 |
| 2026. 11. 03. | ₩33,740 | -0.65% | ₩33,903.67 | ₩34,020 | ₩33,690 | 38,116 |
| 2026. 11. 02. | ₩33,960 | +0.06% | ₩33,834.88 | ₩34,055 | ₩33,675 | 55,778 |
| 2026. 10. 30. | ₩33,940 | -0.88% | ₩33,968.72 | ₩34,165 | ₩33,900 | 62,971 |
| 2026. 10. 29. | ₩34,240 | +0.72% | ₩34,120.51 | ₩34,300 | ₩34,055 | 24,000 |
| 2026. 10. 28. | ₩34,010 | +0.64% | ₩34,079.95 | ₩34,145 | ₩33,815 | 6,377 |
| 2026. 10. 27. | ₩33,795 | +0.27% | ₩33,733.06 | ₩33,875 | ₩33,705 | 10,100 |
| 2026. 10. 26. | ₩33,705 | -0.98% | ₩33,619.32 | ₩33,740 | ₩33,570 | 9,623 |
| 2026. 10. 23. | ₩34,040 | +0.58% | ₩34,075.54 | ₩34,160 | ₩33,900 | 51,244 |
| 2026. 10. 22. | ₩33,845 | +0.04% | ₩34,058.82 | ₩34,070 | ₩33,845 | 6,709 |
| 2026. 10. 21. | ₩33,830 | +0.46% | ₩33,852.87 | ₩33,935 | ₩33,780 | 6,900 |
| 2026. 10. 20. | ₩33,675 | -0.43% | ₩33,584.48 | ₩33,700 | ₩33,540 | 9,349 |
| 2026. 10. 19. | ₩33,820 | -0.27% | ₩33,663.8 | ₩33,925 | ₩33,760 | 6,698 |
| 2026. 10. 16. | ₩33,910 | +0.27% | ₩33,806.26 | ₩34,230 | ₩33,900 | 10,761 |
| 2026. 10. 15. | ₩33,820 | +0.36% | ₩33,777.27 | ₩33,985 | ₩33,650 | 31,756 |
| 2026. 10. 14. | ₩33,700 | -1.01% | ₩33,652.06 | ₩33,720 | ₩33,585 | 9,676 |
| 2026. 10. 13. | ₩34,045 | +1.22% | ₩33,940.95 | ₩34,055 | ₩33,670 | 26,078 |
| 2026. 10. 12. | ₩33,635 | +1.23% | ₩33,562.86 | ₩33,740 | ₩33,592 | 12,617 |
| 2026. 10. 08. | ₩33,225 | -0.94% | ₩33,335.87 | ₩33,385 | ₩33,220 | 10,173 |
| 2026. 10. 07. | ₩33,540 | -0.09% | ₩33,607.74 | ₩33,620 | ₩33,490 | 14,395 |
| 2026. 10. 06. | ₩33,570 | +0.06% | ₩33,517.02 | ₩33,605 | ₩33,480 | 13,261 |
| 2026. 10. 02. | ₩33,550 | -0.55% | ₩33,466.16 | ₩33,855 | ₩33,545 | 9,195 |
| 2026. 10. 01. | ₩33,735 | -0.55% | ₩33,647.8 | ₩33,845 | ₩33,670 | 12,224 |
| 2026. 09. 30. | ₩33,920 | -0.15% | ₩33,801.79 | ₩34,045 | ₩33,790 | 8,043 |
| 2026. 09. 29. | ₩33,970 | -0.86% | ₩33,985.53 | ₩34,075 | ₩33,845 | 7,342 |
| 2026. 09. 28. | ₩34,315 | -0.13% | ₩34,425.05 | ₩34,330 | ₩34,105 | 14,399 |
| 2026. 09. 23. | ₩34,360 | -0.26% | ₩34,332.32 | ₩34,360 | ₩34,025 | 24,486 |
| 2026. 09. 22. | ₩34,450 | -1.33% | ₩34,451.2 | ₩34,865 | ₩34,290 | 40,788 |
| 2026. 09. 21. | ₩34,915 | -0.07% | ₩34,782.6 | ₩35,030 | ₩34,905 | 22,796 |
| 2026. 09. 18. | ₩34,940 | +0.17% | ₩34,905.5 | ₩35,040 | ₩34,805 | 8,520 |
| 2026. 09. 17. | ₩34,880 | +0.23% | ₩34,666.22 | ₩34,925 | ₩34,625 | 7,588 |
| 2026. 09. 16. | ₩34,800 | +0.61% | ₩34,746.49 | ₩34,895 | ₩34,645 | 30,693 |
| 2026. 09. 15. | ₩34,590 | +0.42% | ₩34,726.68 | ₩34,620 | ₩34,385 | 15,379 |
| 2026. 09. 14. | ₩34,445 | +0.5% | ₩34,512.15 | ₩34,475 | ₩34,255 | 8,106 |
| 2026. 09. 10. | ₩34,280 | -0.15% | ₩34,178.66 | ₩34,280 | ₩34,160 | 11,260 |
| 2026. 09. 09. | ₩34,330 | -0.98% | ₩34,362.94 | ₩34,470 | ₩34,320 | 13,463 |
| 2026. 09. 08. | ₩34,670 | -0.17% | ₩35,013.73 | ₩34,765 | ₩34,545 | 23,825 |
| 2026. 09. 07. | ₩34,730 | -1.68% | ₩34,883.1 | ₩35,030 | ₩34,640 | 11,401 |
| 2026. 09. 03. | ₩35,150 | +0.03% | ₩35,128.73 | ₩35,220 | ₩35,050 | 7,999 |
| 2026. 09. 02. | ₩35,140 | -0.94% | ₩35,173.35 | ₩35,265 | ₩35,090 | 8,811 |
| 2026. 09. 01. | ₩35,475 | -0.44% | ₩35,471.15 | ₩35,555 | ₩35,355 | 14,946 |
| 2026. 08. 31. | ₩35,630 | -0.6% | ₩35,672.94 | ₩35,890 | ₩35,600 | 7,552 |
| 2026. 08. 27. | ₩36,050 | -0.32% | ₩35,927.34 | ₩36,250 | ₩36,010 | 9,973 |
| 2026. 08. 26. | ₩36,165 | +0.08% | ₩36,139.25 | ₩36,265 | ₩36,005 | 7,505 |
| 2026. 08. 25. | ₩36,135 | +0.94% | ₩36,061.66 | ₩36,135 | ₩35,850 | 16,943 |
| 2026. 08. 24. | ₩35,800 | +0.42% | ₩35,870.72 | ₩35,980 | ₩35,740 | 6,110 |
| 2026. 08. 20. | ₩36,300 | -0.04% | ₩36,245.47 | ₩36,345 | ₩36,040 | 11,304 |
| 2026. 08. 19. | ₩36,315 | -1.09% | ₩36,290.45 | ₩36,715 | ₩36,215 | 14,705 |
| 2026. 08. 18. | ₩36,715 | -1.1% | ₩36,733.97 | ₩36,850 | ₩36,630 | 14,300 |
| 2026. 08. 13. | ₩37,135 | +0.11% | ₩37,143.53 | ₩37,135 | ₩36,905 | 13,420 |
| 2026. 08. 12. | ₩37,095 | -0.2% | ₩37,062.45 | ₩37,125 | ₩36,920 | 12,955 |
| 2026. 08. 11. | ₩37,170 | -0.24% | ₩37,192.05 | ₩37,280 | ₩37,070 | 12,180 |
| 2026. 08. 10. | ₩37,260 | +0.26% | ₩37,293.4 | ₩37,270 | ₩36,920 | 16,113 |
| 2026. 08. 06. | ₩37,785 | +0.37% | ₩37,651.42 | ₩38,100 | ₩37,490 | 37,809 |
| 2026. 08. 05. | ₩37,645 | +1.2% | ₩37,489.23 | ₩37,810 | ₩37,530 | 28,137 |
| 2026. 08. 04. | ₩37,200 | +1.31% | ₩37,068.79 | ₩37,222 | ₩36,835 | 47,542 |
Data: FSC securities product prices (KRX). Close-based, not real-time.