Price chart
Daily historical · account defaults applied
Latest close
₩4,070
Period return
-865 (-17.53%)
Volume
1.7M
2026-09-17O ₩4,055 H ₩4,070 L ₩4,040 C ₩4,070MA5 ₩4,052MA20 ₩4,071MA60 ₩4,044
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 329200
- ISIN
- KR7329200000
- Type
- ETF
- Underlying index
- FnGuide 리츠부동산인프라
- Underlying index close
- 1,667.73
- Listed units
- 383,600,000
- Volume
- 1,681,796
- Trading value
- ₩6.82B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩4,070 | +0.37% | ₩4,061.88 | ₩4,070 | ₩4,040 | 1,681,796 |
| 2026. 09. 16. | ₩4,055 | +0.12% | ₩4,054.16 | ₩4,070 | ₩4,045 | 1,653,683 |
| 2026. 09. 15. | ₩4,050 | +0% | ₩4,066.68 | ₩4,075 | ₩4,045 | 2,021,596 |
| 2026. 09. 14. | ₩4,050 | +0.25% | ₩4,075.26 | ₩4,055 | ₩4,035 | 1,708,893 |
| 2026. 09. 10. | ₩4,035 | -0.12% | ₩4,035.02 | ₩4,052 | ₩4,030 | 2,057,362 |
| 2026. 09. 09. | ₩4,040 | -0.25% | ₩4,025.08 | ₩4,050 | ₩4,035 | 2,329,371 |
| 2026. 09. 08. | ₩4,050 | +0.25% | ₩4,043.93 | ₩4,060 | ₩4,035 | 2,115,543 |
| 2026. 09. 07. | ₩4,040 | -0.37% | ₩4,019.72 | ₩4,060 | ₩4,030 | 2,892,017 |
| 2026. 09. 03. | ₩4,055 | +0% | ₩4,044.95 | ₩4,115 | ₩4,055 | 2,916,083 |
| 2026. 09. 02. | ₩4,055 | -0.25% | ₩4,066.23 | ₩4,105 | ₩4,045 | 3,442,835 |
| 2026. 09. 01. | ₩4,065 | -0.73% | ₩4,086.01 | ₩4,090 | ₩4,050 | 1,770,923 |
| 2026. 08. 31. | ₩4,095 | +0.61% | ₩4,102.74 | ₩4,095 | ₩4,015 | 2,550,314 |
| 2026. 08. 27. | ₩4,075 | -0.61% | ₩4,064.97 | ₩4,110 | ₩4,055 | 5,908,308 |
| 2026. 08. 26. | ₩4,100 | -0.49% | ₩4,132.79 | ₩4,130 | ₩3,860 | 5,429,886 |
| 2026. 08. 25. | ₩4,120 | +0.12% | ₩4,105.48 | ₩4,125 | ₩4,080 | 1,816,004 |
| 2026. 08. 24. | ₩4,115 | +0.24% | ₩4,103.37 | ₩4,115 | ₩4,075 | 1,346,286 |
| 2026. 08. 20. | ₩4,080 | -0.12% | ₩4,098.89 | ₩4,110 | ₩4,065 | 2,987,650 |
| 2026. 08. 19. | ₩4,085 | -0.73% | ₩4,074.6 | ₩4,105 | ₩4,060 | 3,214,903 |
| 2026. 08. 18. | ₩4,115 | -0.48% | ₩4,126.3 | ₩4,150 | ₩4,090 | 3,120,088 |
| 2026. 08. 13. | ₩4,075 | -1.09% | ₩4,089.25 | ₩4,180 | ₩4,055 | 5,433,399 |
| 2026. 08. 12. | ₩4,120 | -0.48% | ₩4,100.7 | ₩4,180 | ₩4,100 | 3,825,820 |
| 2026. 08. 11. | ₩4,140 | +1.22% | ₩4,134.12 | ₩4,140 | ₩4,080 | 3,187,232 |
| 2026. 08. 10. | ₩4,090 | +0.86% | ₩4,079.49 | ₩4,090 | ₩4,050 | 2,755,728 |
| 2026. 08. 06. | ₩4,025 | +0% | ₩4,014.83 | ₩4,035 | ₩4,010 | 1,725,560 |
| 2026. 08. 05. | ₩4,025 | +0.63% | ₩4,019.75 | ₩4,030 | ₩4,000 | 3,334,210 |
| 2026. 08. 04. | ₩4,000 | +0.13% | ₩4,007.9 | ₩4,015 | ₩3,995 | 3,088,886 |
| 2026. 08. 03. | ₩3,995 | -0.5% | ₩4,014.04 | ₩4,025 | ₩3,995 | 2,290,858 |
| 2026. 07. 30. | ₩4,015 | +0.63% | ₩4,018.74 | ₩4,035 | ₩3,965 | 5,228,552 |
| 2026. 07. 29. | ₩4,020 | -0.99% | ₩3,959.87 | ₩4,100 | ₩3,970 | 6,376,226 |
| 2026. 07. 28. | ₩4,060 | -1.69% | ₩4,056.27 | ₩4,140 | ₩4,055 | 5,968,625 |
| 2026. 07. 27. | ₩4,130 | +2.35% | ₩4,089.46 | ₩4,135 | ₩4,035 | 2,686,480 |
| 2026. 07. 23. | ₩4,030 | +0.37% | ₩4,039.23 | ₩4,050 | ₩4,010 | 2,112,198 |
| 2026. 07. 22. | ₩4,015 | +0.12% | ₩4,014.04 | ₩4,040 | ₩4,005 | 2,304,934 |
| 2026. 07. 21. | ₩4,010 | +0% | ₩4,030.14 | ₩4,030 | ₩3,990 | 3,035,889 |
| 2026. 07. 20. | ₩4,010 | -0.5% | ₩4,010.17 | ₩4,040 | ₩3,985 | 2,809,784 |
| 2026. 07. 15. | ₩4,000 | +0% | ₩3,985.9 | ₩4,065 | ₩3,970 | 3,005,445 |
| 2026. 07. 14. | ₩4,000 | +0% | ₩3,966.63 | ₩4,010 | ₩3,970 | 2,907,089 |
| 2026. 07. 13. | ₩4,000 | -1.11% | ₩3,993.06 | ₩4,100 | ₩3,985 | 3,538,781 |
| 2026. 07. 09. | ₩4,010 | -1.23% | ₩3,985.34 | ₩4,070 | ₩4,005 | 3,414,710 |
| 2026. 07. 08. | ₩4,060 | -1.46% | ₩4,074.23 | ₩4,125 | ₩4,020 | 2,999,242 |
| 2026. 07. 07. | ₩4,120 | +1.48% | ₩4,113.22 | ₩4,125 | ₩4,040 | 4,214,098 |
| 2026. 07. 06. | ₩4,060 | +1.37% | ₩4,055.94 | ₩4,090 | ₩3,990 | 3,321,960 |
| 2026. 07. 02. | ₩3,960 | -0.38% | ₩3,976.4 | ₩3,995 | ₩3,922 | 3,426,731 |
| 2026. 07. 01. | ₩3,975 | +0.25% | ₩3,991.68 | ₩4,005 | ₩3,950 | 3,703,869 |
| 2026. 06. 30. | ₩3,965 | -0.38% | ₩3,956.68 | ₩4,000 | ₩3,945 | 2,716,411 |
| 2026. 06. 29. | ₩3,980 | +0.13% | ₩4,003.74 | ₩4,005 | ₩3,960 | 3,017,401 |
| 2026. 06. 25. | ₩4,050 | +0.87% | ₩4,051.91 | ₩4,050 | ₩3,960 | 3,521,307 |
| 2026. 06. 24. | ₩4,015 | +0.75% | ₩3,987.42 | ₩4,015 | ₩3,900 | 3,819,242 |
| 2026. 06. 23. | ₩3,985 | -1.36% | ₩3,987.9 | ₩4,080 | ₩3,910 | 5,173,763 |
| 2026. 06. 22. | ₩4,040 | -1.34% | ₩4,063.12 | ₩4,100 | ₩4,020 | 4,156,947 |
| 2026. 06. 18. | ₩4,220 | -0.47% | ₩4,231.97 | ₩4,285 | ₩4,205 | 4,560,895 |
| 2026. 06. 17. | ₩4,240 | +1.31% | ₩4,238.86 | ₩4,250 | ₩4,145 | 4,250,805 |
| 2026. 06. 16. | ₩4,185 | +1.45% | ₩4,196.93 | ₩4,210 | ₩4,080 | 4,461,087 |
| 2026. 06. 15. | ₩4,125 | +1.23% | ₩4,165.4 | ₩4,160 | ₩4,020 | 3,313,542 |
| 2026. 06. 11. | ₩4,150 | +5.73% | ₩4,160.88 | ₩4,200 | ₩3,890 | 8,188,695 |
| 2026. 06. 10. | ₩3,925 | +2.08% | ₩3,952.01 | ₩3,940 | ₩3,835 | 6,677,292 |
| 2026. 06. 09. | ₩3,845 | +2.26% | ₩3,869.47 | ₩3,870 | ₩3,765 | 5,430,888 |
| 2026. 06. 08. | ₩3,760 | -2.59% | ₩3,798.43 | ₩3,820 | ₩3,715 | 6,329,096 |
| 2026. 06. 04. | ₩3,850 | -2.53% | ₩3,909.23 | ₩3,950 | ₩3,850 | 11,370,704 |
| 2026. 06. 01. | ₩3,990 | -2.8% | ₩4,001.04 | ₩4,080 | ₩3,950 | 14,498,384 |
Data: FSC securities product prices (KRX). Close-based, not real-time.