Price chart
Daily historical · account defaults applied
Latest close
₩49,665
Period return
-1,020 (-2.01%)
Volume
3.5K
2026-09-17O ₩49,645 H ₩49,725 L ₩49,625 C ₩49,665MA5 ₩49,691MA20 ₩49,972MA60 ₩49,991
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 302190
- ISIN
- KR7302190004
- Type
- ETF
- Underlying index
- KIS 국채 3-10년 지수(시장가격지수)
- Underlying index close
- 9,895.71
- Listed units
- 3,860,000
- Volume
- 3,469
- Trading value
- ₩172.18M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩49,665 | +0.04% | ₩49,757.87 | ₩49,725 | ₩49,625 | 3,469 |
| 2026. 09. 16. | ₩49,645 | +0.24% | ₩49,665.39 | ₩49,645 | ₩49,555 | 7,667 |
| 2026. 09. 15. | ₩49,525 | -0.37% | ₩49,488.41 | ₩49,715 | ₩49,480 | 12,955 |
| 2026. 09. 14. | ₩49,710 | +0.02% | ₩49,686.04 | ₩49,815 | ₩49,700 | 6,969 |
| 2026. 09. 10. | ₩49,910 | -0.15% | ₩49,893.27 | ₩49,925 | ₩49,860 | 12,739 |
| 2026. 09. 09. | ₩49,985 | -0.08% | ₩50,006.5 | ₩50,065 | ₩49,985 | 4,610 |
| 2026. 09. 08. | ₩50,025 | -0.02% | ₩50,001.24 | ₩50,110 | ₩50,025 | 2,070 |
| 2026. 09. 07. | ₩50,035 | -0.07% | ₩50,007.23 | ₩50,135 | ₩50,030 | 3,803 |
| 2026. 09. 03. | ₩50,020 | +0.26% | ₩50,014.29 | ₩50,035 | ₩49,950 | 9,844 |
| 2026. 09. 02. | ₩49,890 | -0.24% | ₩49,871.08 | ₩49,965 | ₩49,885 | 4,081 |
| 2026. 09. 01. | ₩50,010 | -0.32% | ₩49,991.64 | ₩50,035 | ₩49,945 | 8,870 |
| 2026. 08. 31. | ₩50,170 | -0.09% | ₩50,123.15 | ₩50,190 | ₩50,130 | 2,738 |
| 2026. 08. 27. | ₩50,300 | +0.2% | ₩50,341.5 | ₩50,320 | ₩50,040 | 5,910 |
| 2026. 08. 26. | ₩50,200 | +0.16% | ₩50,185.47 | ₩50,300 | ₩50,195 | 1,775 |
| 2026. 08. 25. | ₩50,120 | +0.16% | ₩50,114.71 | ₩50,120 | ₩50,055 | 2,151 |
| 2026. 08. 24. | ₩50,040 | +0.12% | ₩50,072.21 | ₩50,045 | ₩49,985 | 1,051 |
| 2026. 08. 20. | ₩50,095 | +0.09% | ₩50,066.99 | ₩50,140 | ₩50,055 | 8,427 |
| 2026. 08. 19. | ₩50,050 | +0.31% | ₩50,057.65 | ₩50,055 | ₩49,915 | 3,075 |
| 2026. 08. 18. | ₩49,895 | -0.43% | ₩49,936.47 | ₩49,930 | ₩49,860 | 23,116 |
| 2026. 08. 13. | ₩50,150 | +0.11% | ₩50,100.07 | ₩50,205 | ₩50,120 | 1,152 |
| 2026. 08. 12. | ₩50,095 | +0% | ₩50,122.78 | ₩50,120 | ₩50,060 | 1,096 |
| 2026. 08. 11. | ₩50,095 | -0.26% | ₩50,085.32 | ₩50,125 | ₩50,050 | 5,326 |
| 2026. 08. 10. | ₩50,225 | -0.07% | ₩50,214.74 | ₩50,275 | ₩50,220 | 1,428 |
| 2026. 08. 06. | ₩50,340 | -0.16% | ₩50,293.97 | ₩50,490 | ₩50,340 | 2,089 |
| 2026. 08. 05. | ₩50,420 | +0.48% | ₩50,393.67 | ₩50,470 | ₩50,290 | 17,082 |
| 2026. 08. 04. | ₩50,180 | +0.13% | ₩50,138.43 | ₩50,225 | ₩50,140 | 1,248 |
| 2026. 08. 03. | ₩50,115 | -0.01% | ₩50,112.37 | ₩50,150 | ₩50,050 | 20,807 |
| 2026. 07. 30. | ₩49,895 | -0.32% | ₩49,931.17 | ₩50,060 | ₩49,895 | 797 |
| 2026. 07. 29. | ₩50,055 | +0.25% | ₩50,048.73 | ₩50,065 | ₩49,925 | 3,512 |
| 2026. 07. 28. | ₩49,930 | +0.2% | ₩49,953.14 | ₩49,955 | ₩49,845 | 13,917 |
| 2026. 07. 27. | ₩49,830 | +0.52% | ₩49,841.89 | ₩49,830 | ₩49,730 | 15,983 |
| 2026. 07. 23. | ₩49,690 | +0% | ₩49,666.12 | ₩49,760 | ₩49,685 | 2,470 |
| 2026. 07. 22. | ₩49,690 | -0.29% | ₩49,672.49 | ₩49,775 | ₩49,685 | 4,170 |
| 2026. 07. 21. | ₩49,835 | +0.07% | ₩49,823.84 | ₩49,845 | ₩49,730 | 852 |
| 2026. 07. 20. | ₩49,800 | -0.26% | ₩49,770.06 | ₩49,825 | ₩49,735 | 21,430 |
| 2026. 07. 15. | ₩49,830 | +0.12% | ₩49,796.68 | ₩49,880 | ₩49,780 | 9,772 |
| 2026. 07. 14. | ₩49,770 | -0.34% | ₩49,753.39 | ₩49,850 | ₩49,770 | 16,542 |
| 2026. 07. 13. | ₩49,940 | -0.28% | ₩49,957.34 | ₩50,010 | ₩49,915 | 13,897 |
| 2026. 07. 09. | ₩50,015 | +0.06% | ₩49,970.14 | ₩50,015 | ₩49,900 | 4,146 |
| 2026. 07. 08. | ₩49,985 | -0.15% | ₩49,994.81 | ₩50,010 | ₩49,885 | 5,241 |
| 2026. 07. 07. | ₩50,060 | -0.03% | ₩50,055.92 | ₩50,150 | ₩50,025 | 3,497 |
| 2026. 07. 06. | ₩50,075 | +0.07% | ₩50,070.23 | ₩50,155 | ₩50,040 | 804 |
| 2026. 07. 02. | ₩50,085 | +0.15% | ₩50,074.77 | ₩50,120 | ₩50,050 | 2,738 |
| 2026. 07. 01. | ₩50,010 | -0.54% | ₩49,996.91 | ₩50,195 | ₩49,990 | 26,688 |
| 2026. 06. 30. | ₩50,280 | +0.18% | ₩50,334.02 | ₩50,335 | ₩50,190 | 1,847 |
| 2026. 06. 29. | ₩50,190 | -0.09% | ₩50,189.42 | ₩50,235 | ₩50,130 | 1,943 |
| 2026. 06. 25. | ₩50,195 | +0.19% | ₩50,119.77 | ₩50,250 | ₩50,180 | 1,258 |
| 2026. 06. 24. | ₩50,100 | +0.08% | ₩50,069.18 | ₩50,100 | ₩50,005 | 6,411 |
| 2026. 06. 23. | ₩50,060 | +0.12% | ₩50,096.91 | ₩50,070 | ₩49,930 | 35,051 |
| 2026. 06. 22. | ₩50,000 | -0.12% | ₩49,995.07 | ₩50,030 | ₩49,925 | 27,861 |
| 2026. 06. 18. | ₩50,180 | -0.12% | ₩50,148.11 | ₩50,260 | ₩50,175 | 6,397 |
| 2026. 06. 17. | ₩50,240 | +0.16% | ₩50,285.74 | ₩50,280 | ₩50,200 | 5,610 |
| 2026. 06. 16. | ₩50,160 | -0.04% | ₩50,180.27 | ₩50,175 | ₩50,070 | 11,057 |
| 2026. 06. 15. | ₩50,180 | +0.48% | ₩50,132.99 | ₩50,250 | ₩50,160 | 5,339 |
| 2026. 06. 11. | ₩49,735 | -0.06% | ₩49,679.46 | ₩49,835 | ₩49,720 | 19,359 |
| 2026. 06. 10. | ₩49,765 | +0.09% | ₩49,786.92 | ₩49,765 | ₩49,645 | 10,446 |
| 2026. 06. 09. | ₩49,720 | +0.36% | ₩49,727.91 | ₩49,750 | ₩49,530 | 21,301 |
| 2026. 06. 08. | ₩49,540 | -0.4% | ₩49,529.08 | ₩49,655 | ₩49,515 | 28,900 |
| 2026. 06. 04. | ₩49,780 | -0.52% | ₩49,772.32 | ₩49,905 | ₩49,750 | 35,814 |
| 2026. 06. 01. | ₩49,955 | -0.36% | ₩49,891.78 | ₩50,140 | ₩49,945 | 22,723 |
Data: FSC securities product prices (KRX). Close-based, not real-time.