Price chart
Daily historical · account defaults applied
Latest close
₩52,725
Period return
+760 (+1.46%)
Volume
31.0K
2026-10-22O ₩52,740 H ₩52,745 L ₩52,725 C ₩52,725MA5 ₩52,727MA20 ₩52,663MA60 ₩52,506
6M · 104 barsKRX · KRW2026-04-23 → 2026-10-22
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 491230
- ISIN
- KR7491230009
- Type
- ETF
- Underlying index
- KAP 국공채 MMF 지수(총수익)
- Underlying index close
- 121.54
- Listed units
- 2,148,000
- Volume
- 31,020
- Trading value
- ₩1.64B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩52,725 | -0.01% | ₩52,732.53 | ₩52,745 | ₩52,725 | 31,020 |
| 2026. 10. 21. | ₩52,730 | -0.03% | ₩52,726.39 | ₩52,735 | ₩52,730 | 345 |
| 2026. 10. 20. | ₩52,745 | +0.03% | ₩52,721.45 | ₩52,745 | ₩52,720 | 21,383 |
| 2026. 10. 19. | ₩52,730 | +0.05% | ₩52,716.55 | ₩52,735 | ₩52,710 | 45,686 |
| 2026. 10. 16. | ₩52,705 | +0.03% | ₩52,710.75 | ₩52,715 | ₩52,705 | 5,759 |
| 2026. 10. 15. | ₩52,690 | +0.01% | ₩52,694.8 | ₩52,710 | ₩52,690 | 25,610 |
| 2026. 10. 14. | ₩52,685 | +0% | ₩52,689.75 | ₩52,695 | ₩52,685 | 6,021 |
| 2026. 10. 13. | ₩52,685 | +0% | ₩52,684.57 | ₩52,690 | ₩52,680 | 8,901 |
| 2026. 10. 12. | ₩52,682 | +0.03% | ₩52,679 | ₩52,685 | ₩52,680 | 2,596 |
| 2026. 10. 08. | ₩52,665 | +0% | ₩52,672.44 | ₩52,680 | ₩52,665 | 13,256 |
| 2026. 10. 07. | ₩52,665 | +0.05% | ₩52,652.32 | ₩52,675 | ₩52,665 | 1,528 |
| 2026. 10. 06. | ₩52,640 | -0.01% | ₩52,647.29 | ₩52,655 | ₩52,640 | 13,324 |
| 2026. 10. 02. | ₩52,645 | +0.02% | ₩52,640.74 | ₩52,645 | ₩52,640 | 5,753 |
| 2026. 10. 01. | ₩52,635 | +0.03% | ₩52,618.68 | ₩52,640 | ₩52,630 | 3,485 |
| 2026. 09. 30. | ₩52,620 | +0.01% | ₩52,612.14 | ₩52,620 | ₩52,615 | 193 |
| 2026. 09. 29. | ₩52,615 | +0.01% | ₩52,606.65 | ₩52,615 | ₩52,610 | 824 |
| 2026. 09. 28. | ₩52,610 | +0.01% | ₩52,601.97 | ₩52,610 | ₩52,600 | 778 |
| 2026. 09. 23. | ₩52,605 | +0.01% | ₩52,597.47 | ₩52,605 | ₩52,595 | 2,076 |
| 2026. 09. 22. | ₩52,597 | +0.02% | ₩52,572.94 | ₩52,600 | ₩52,595 | 1,872 |
| 2026. 09. 21. | ₩52,585 | +0.06% | ₩52,569.53 | ₩52,590 | ₩52,570 | 31,088 |
| 2026. 09. 18. | ₩52,555 | -0.02% | ₩52,566.51 | ₩52,575 | ₩52,555 | 21,624 |
| 2026. 09. 17. | ₩52,565 | +0.08% | ₩52,553.32 | ₩52,575 | ₩52,545 | 47,482 |
| 2026. 09. 16. | ₩52,525 | -0.01% | ₩52,550.45 | ₩52,565 | ₩52,525 | 58,451 |
| 2026. 09. 15. | ₩52,530 | -0.03% | ₩52,547.48 | ₩52,555 | ₩52,530 | 31,182 |
| 2026. 09. 14. | ₩52,545 | -0.01% | ₩52,543.36 | ₩52,555 | ₩52,545 | 2,973 |
| 2026. 09. 10. | ₩52,555 | +0.09% | ₩52,525.7 | ₩52,555 | ₩52,535 | 21,052 |
| 2026. 09. 09. | ₩52,510 | -0.04% | ₩52,522.15 | ₩52,530 | ₩52,510 | 16,429 |
| 2026. 09. 08. | ₩52,530 | +0.03% | ₩52,518.07 | ₩52,530 | ₩52,520 | 8,471 |
| 2026. 09. 07. | ₩52,515 | -0.01% | ₩52,513.73 | ₩52,520 | ₩52,515 | 763 |
| 2026. 09. 03. | ₩52,512 | +0.01% | ₩52,496.44 | ₩52,515 | ₩52,505 | 259 |
| 2026. 09. 02. | ₩52,505 | +0% | ₩52,491.83 | ₩52,505 | ₩52,495 | 9,104 |
| 2026. 09. 01. | ₩52,505 | +0.01% | ₩52,487.87 | ₩52,505 | ₩52,490 | 16,086 |
| 2026. 08. 31. | ₩52,500 | +0.03% | ₩52,483.8 | ₩52,500 | ₩52,485 | 11,844 |
| 2026. 08. 27. | ₩52,530 | +0.09% | ₩52,467.05 | ₩52,530 | ₩52,485 | 104,861 |
| 2026. 08. 26. | ₩52,485 | +0% | ₩52,470.38 | ₩52,490 | ₩52,470 | 21,390 |
| 2026. 08. 25. | ₩52,485 | +0.01% | ₩52,466.5 | ₩52,485 | ₩52,470 | 20,264 |
| 2026. 08. 24. | ₩52,480 | +0.03% | ₩52,462.64 | ₩52,495 | ₩52,465 | 34,968 |
| 2026. 08. 20. | ₩52,425 | -0.04% | ₩52,445.75 | ₩52,465 | ₩52,420 | 55,604 |
| 2026. 08. 19. | ₩52,445 | -0.01% | ₩52,443 | ₩52,450 | ₩52,445 | 625 |
| 2026. 08. 18. | ₩52,450 | +0% | ₩52,439.56 | ₩52,450 | ₩52,440 | 2,727 |
| 2026. 08. 13. | ₩52,445 | +0.06% | ₩52,418.77 | ₩52,445 | ₩52,435 | 11,037 |
| 2026. 08. 12. | ₩52,415 | +0.03% | ₩52,415.01 | ₩52,425 | ₩52,415 | 1,892 |
| 2026. 08. 11. | ₩52,400 | -0.01% | ₩52,411.34 | ₩52,420 | ₩52,400 | 18,067 |
| 2026. 08. 10. | ₩52,405 | -0.02% | ₩52,407.97 | ₩52,415 | ₩52,405 | 1,149 |
| 2026. 08. 06. | ₩52,405 | +0.01% | ₩52,389.35 | ₩52,405 | ₩52,400 | 1,401 |
| 2026. 08. 05. | ₩52,400 | +0.04% | ₩52,384.77 | ₩52,410 | ₩52,385 | 32,788 |
| 2026. 08. 04. | ₩52,380 | +0.01% | ₩52,379.46 | ₩52,385 | ₩52,380 | 992 |
| 2026. 08. 03. | ₩52,375 | +0.03% | ₩52,374.71 | ₩52,380 | ₩52,375 | 1,640 |
| 2026. 07. 30. | ₩52,365 | +0.02% | ₩52,355.87 | ₩52,375 | ₩52,365 | 8,057 |
| 2026. 07. 29. | ₩52,355 | +0.02% | ₩52,352.01 | ₩52,360 | ₩52,350 | 737 |
| 2026. 07. 28. | ₩52,345 | +0.01% | ₩52,347.21 | ₩52,355 | ₩52,345 | 1,185 |
| 2026. 07. 27. | ₩52,340 | +0.01% | ₩52,341.9 | ₩52,345 | ₩52,340 | 402 |
| 2026. 07. 23. | ₩52,330 | +0.02% | ₩52,320.68 | ₩52,335 | ₩52,330 | 2,143 |
| 2026. 07. 22. | ₩52,317 | +0.02% | ₩52,314.71 | ₩52,320 | ₩52,315 | 571 |
| 2026. 07. 21. | ₩52,305 | +0.01% | ₩52,308.65 | ₩52,315 | ₩52,305 | 6,966 |
| 2026. 07. 20. | ₩52,300 | -0.02% | ₩52,302.39 | ₩52,307 | ₩52,300 | 695 |
| 2026. 07. 15. | ₩52,300 | +0.06% | ₩52,276.48 | ₩52,300 | ₩52,285 | 11,089 |
| 2026. 07. 14. | ₩52,270 | +0% | ₩52,269.72 | ₩52,275 | ₩52,270 | 1,085 |
| 2026. 07. 13. | ₩52,270 | +0.03% | ₩52,265.75 | ₩52,275 | ₩52,265 | 7,150 |
| 2026. 07. 09. | ₩52,255 | +0% | ₩52,244.03 | ₩52,260 | ₩52,250 | 15,859 |
Data: FSC securities product prices (KRX). Close-based, not real-time.