Price chart
Daily historical · account defaults applied
Latest close
₩29,125
Period return
+3,030 (+11.61%)
Volume
56.0K
2026-11-10O ₩29,115 H ₩29,245 L ₩28,910 C ₩29,125MA5 ₩29,026MA20 ₩29,416MA60 ₩31,461
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 494330
- ISIN
- KR7494330004
- Type
- ETF
- Underlying index
- FnGuide 기업가치 지수(시장가격)
- Underlying index close
- 2,607.17
- Listed units
- 5,550,000
- Volume
- 56,046
- Trading value
- ₩1.63B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩29,125 | +2.66% | ₩29,012 | ₩29,245 | ₩28,910 | 56,046 |
| 2026. 11. 09. | ₩28,370 | -0.25% | ₩28,270.59 | ₩28,850 | ₩28,120 | 56,231 |
| 2026. 11. 06. | ₩28,440 | -3.51% | ₩28,246.1 | ₩28,720 | ₩24,500 | 88,539 |
| 2026. 11. 05. | ₩29,475 | -0.82% | ₩29,236.76 | ₩29,845 | ₩29,220 | 131,622 |
| 2026. 11. 04. | ₩29,720 | +1.83% | ₩29,514.66 | ₩29,740 | ₩28,940 | 41,446 |
| 2026. 11. 03. | ₩29,185 | -2.16% | ₩29,264.76 | ₩29,535 | ₩29,115 | 40,058 |
| 2026. 11. 02. | ₩29,830 | +0.93% | ₩29,698.6 | ₩29,830 | ₩29,120 | 36,744 |
| 2026. 10. 30. | ₩29,555 | -0.15% | ₩29,436.18 | ₩29,555 | ₩28,890 | 63,971 |
| 2026. 10. 29. | ₩29,600 | +0.32% | ₩29,590.82 | ₩29,670 | ₩29,175 | 27,605 |
| 2026. 10. 28. | ₩29,605 | +3.21% | ₩29,485.36 | ₩29,680 | ₩29,000 | 26,597 |
| 2026. 10. 27. | ₩28,685 | +0.93% | ₩28,784.04 | ₩29,030 | ₩28,620 | 14,256 |
| 2026. 10. 26. | ₩28,420 | -2.22% | ₩28,580.38 | ₩28,980 | ₩28,420 | 29,776 |
| 2026. 10. 23. | ₩29,065 | -1.47% | ₩29,128.66 | ₩29,180 | ₩28,735 | 30,836 |
| 2026. 10. 22. | ₩29,500 | -1.3% | ₩29,411.26 | ₩29,880 | ₩29,300 | 17,350 |
| 2026. 10. 21. | ₩29,890 | +1.12% | ₩29,854.78 | ₩30,045 | ₩29,740 | 30,439 |
| 2026. 10. 20. | ₩29,560 | -2.17% | ₩29,614.26 | ₩30,145 | ₩29,480 | 19,390 |
| 2026. 10. 19. | ₩30,215 | +0.48% | ₩30,152.96 | ₩30,215 | ₩29,660 | 24,616 |
| 2026. 10. 16. | ₩30,070 | +1.78% | ₩30,037.96 | ₩30,360 | ₩29,630 | 37,054 |
| 2026. 10. 15. | ₩29,545 | -3.04% | ₩29,488.82 | ₩29,850 | ₩29,140 | 40,598 |
| 2026. 10. 14. | ₩30,470 | -0.97% | ₩30,412.33 | ₩31,037 | ₩30,125 | 12,866 |
| 2026. 10. 13. | ₩30,770 | -2.69% | ₩30,833.48 | ₩31,030 | ₩30,300 | 33,682 |
| 2026. 10. 12. | ₩31,620 | -1.34% | ₩31,576.67 | ₩32,120 | ₩31,500 | 20,600 |
| 2026. 10. 08. | ₩32,050 | -3.25% | ₩32,260.37 | ₩33,155 | ₩32,050 | 375,720 |
| 2026. 10. 07. | ₩33,125 | +0.42% | ₩33,022.95 | ₩33,200 | ₩32,930 | 11,712 |
| 2026. 10. 06. | ₩32,985 | -0.36% | ₩33,105.94 | ₩33,295 | ₩32,840 | 20,669 |
| 2026. 10. 02. | ₩33,105 | +0.65% | ₩33,158.61 | ₩33,105 | ₩32,770 | 24,990 |
| 2026. 10. 01. | ₩32,890 | +0.7% | ₩32,932.23 | ₩32,892 | ₩32,500 | 17,632 |
| 2026. 09. 30. | ₩32,660 | -1.14% | ₩32,627.07 | ₩33,190 | ₩32,545 | 5,567 |
| 2026. 09. 29. | ₩33,035 | -0.08% | ₩32,982.72 | ₩33,040 | ₩32,650 | 18,296 |
| 2026. 09. 28. | ₩33,060 | -0.48% | ₩33,025.72 | ₩33,255 | ₩32,950 | 13,110 |
| 2026. 09. 23. | ₩33,220 | +0.77% | ₩33,307.73 | ₩33,470 | ₩33,200 | 32,245 |
| 2026. 09. 22. | ₩32,965 | +0.52% | ₩32,998.96 | ₩33,325 | ₩32,825 | 35,161 |
| 2026. 09. 21. | ₩32,795 | +0.71% | ₩32,919.84 | ₩32,965 | ₩32,625 | 36,574 |
| 2026. 09. 18. | ₩32,565 | -0.02% | ₩32,465.06 | ₩32,805 | ₩32,465 | 23,753 |
| 2026. 09. 17. | ₩32,570 | -0.02% | ₩32,483.25 | ₩32,690 | ₩32,415 | 24,852 |
| 2026. 09. 16. | ₩32,575 | +1.53% | ₩32,442.5 | ₩32,575 | ₩31,980 | 36,446 |
| 2026. 09. 15. | ₩32,085 | -0.25% | ₩32,097.02 | ₩32,400 | ₩31,980 | 23,747 |
| 2026. 09. 14. | ₩32,165 | -1.32% | ₩32,223.76 | ₩32,495 | ₩31,895 | 9,192 |
| 2026. 09. 10. | ₩33,300 | +0.8% | ₩33,113.63 | ₩33,300 | ₩32,500 | 19,215 |
| 2026. 09. 09. | ₩33,035 | -0.08% | ₩33,043.75 | ₩33,080 | ₩32,840 | 36,322 |
| 2026. 09. 08. | ₩33,060 | +0.18% | ₩32,992.74 | ₩33,270 | ₩32,950 | 40,862 |
| 2026. 09. 07. | ₩33,000 | +1.38% | ₩33,020.5 | ₩33,005 | ₩32,625 | 23,095 |
| 2026. 09. 03. | ₩32,515 | +0.88% | ₩32,475.11 | ₩32,805 | ₩31,990 | 54,733 |
| 2026. 09. 02. | ₩32,230 | -1.89% | ₩32,229.27 | ₩32,585 | ₩32,200 | 40,134 |
| 2026. 09. 01. | ₩32,850 | +0.06% | ₩32,862.96 | ₩32,870 | ₩32,590 | 12,462 |
| 2026. 08. 31. | ₩32,830 | -0.27% | ₩32,765.31 | ₩32,830 | ₩31,930 | 21,134 |
| 2026. 08. 27. | ₩32,855 | -0.57% | ₩32,998.19 | ₩33,625 | ₩32,760 | 63,087 |
| 2026. 08. 26. | ₩33,045 | +1.04% | ₩33,011.81 | ₩33,200 | ₩32,780 | 50,890 |
| 2026. 08. 25. | ₩32,705 | -0.59% | ₩32,731.93 | ₩32,710 | ₩31,690 | 12,595 |
| 2026. 08. 24. | ₩32,900 | +0.37% | ₩32,834.66 | ₩32,925 | ₩32,215 | 29,092 |
| 2026. 08. 20. | ₩32,555 | +2.36% | ₩32,501.56 | ₩32,800 | ₩32,000 | 13,986 |
| 2026. 08. 19. | ₩31,805 | -4.53% | ₩31,733.75 | ₩32,250 | ₩31,490 | 69,777 |
| 2026. 08. 18. | ₩33,315 | -0.21% | ₩33,240.95 | ₩34,270 | ₩32,875 | 48,470 |
| 2026. 08. 13. | ₩32,615 | +2.43% | ₩32,502.24 | ₩32,675 | ₩32,250 | 23,690 |
| 2026. 08. 12. | ₩31,840 | +1.22% | ₩31,781.28 | ₩32,060 | ₩31,590 | 8,982 |
| 2026. 08. 11. | ₩31,455 | +0.83% | ₩31,446.51 | ₩31,710 | ₩31,050 | 16,851 |
| 2026. 08. 10. | ₩31,195 | +0% | ₩31,236.55 | ₩31,445 | ₩31,000 | 27,645 |
| 2026. 08. 06. | ₩31,100 | -2.22% | ₩31,224.03 | ₩31,600 | ₩30,850 | 25,657 |
| 2026. 08. 05. | ₩31,805 | +2.32% | ₩31,701.3 | ₩31,975 | ₩31,655 | 107,465 |
| 2026. 08. 04. | ₩31,085 | +3.02% | ₩31,002.8 | ₩31,085 | ₩29,955 | 65,833 |
Data: FSC securities product prices (KRX). Close-based, not real-time.