Price chart
Daily historical · account defaults applied
Latest close
₩4,185
Period return
-890 (-17.54%)
Volume
463.2K
2026-09-17O ₩4,180 H ₩4,190 L ₩4,167 C ₩4,185MA5 ₩4,198MA20 ₩4,226MA60 ₩4,243
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 476800
- ISIN
- KR7476800008
- Type
- ETF
- Underlying index
- KRX 부동산리츠인프라 지수
- Underlying index close
- 1,225.58
- Listed units
- 115,650,000
- Volume
- 463,202
- Trading value
- ₩1.94B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩4,185 | +0.12% | ₩4,186.22 | ₩4,190 | ₩4,167 | 463,202 |
| 2026. 09. 16. | ₩4,180 | -0.24% | ₩4,178.58 | ₩4,200 | ₩4,175 | 296,088 |
| 2026. 09. 15. | ₩4,190 | -0.24% | ₩4,197.56 | ₩4,210 | ₩4,190 | 446,735 |
| 2026. 09. 14. | ₩4,200 | +0.24% | ₩4,213.21 | ₩4,225 | ₩4,175 | 998,766 |
| 2026. 09. 10. | ₩4,235 | +0.12% | ₩4,241.39 | ₩4,235 | ₩4,220 | 354,853 |
| 2026. 09. 09. | ₩4,230 | +0.12% | ₩4,237.21 | ₩4,230 | ₩4,220 | 212,210 |
| 2026. 09. 08. | ₩4,225 | +0.36% | ₩4,247.48 | ₩4,232 | ₩4,210 | 305,451 |
| 2026. 09. 07. | ₩4,210 | -0.36% | ₩4,227.21 | ₩4,240 | ₩4,205 | 560,071 |
| 2026. 09. 03. | ₩4,235 | -0.24% | ₩4,257.25 | ₩4,300 | ₩4,235 | 1,325,909 |
| 2026. 09. 02. | ₩4,245 | -0.12% | ₩4,270.35 | ₩4,295 | ₩4,225 | 1,305,820 |
| 2026. 09. 01. | ₩4,250 | -0.47% | ₩4,294.57 | ₩4,270 | ₩4,220 | 299,496 |
| 2026. 08. 31. | ₩4,270 | +0.59% | ₩4,304.17 | ₩4,270 | ₩4,200 | 439,757 |
| 2026. 08. 27. | ₩4,220 | -0.94% | ₩4,257.11 | ₩4,260 | ₩4,200 | 521,577 |
| 2026. 08. 26. | ₩4,260 | +0.35% | ₩4,283.94 | ₩4,260 | ₩4,220 | 442,556 |
| 2026. 08. 25. | ₩4,245 | +0.47% | ₩4,266.92 | ₩4,245 | ₩4,210 | 376,077 |
| 2026. 08. 24. | ₩4,225 | +0.24% | ₩4,250.41 | ₩4,225 | ₩4,195 | 367,049 |
| 2026. 08. 20. | ₩4,220 | +0.24% | ₩4,239.8 | ₩4,240 | ₩4,215 | 234,088 |
| 2026. 08. 19. | ₩4,210 | -0.47% | ₩4,218.24 | ₩4,240 | ₩4,190 | 645,937 |
| 2026. 08. 18. | ₩4,230 | -1.4% | ₩4,273.76 | ₩4,320 | ₩4,230 | 686,743 |
| 2026. 08. 13. | ₩4,245 | -1.05% | ₩4,244.44 | ₩4,345 | ₩4,222 | 829,418 |
| 2026. 08. 12. | ₩4,315 | -0.58% | ₩4,282.93 | ₩4,370 | ₩4,310 | 460,314 |
| 2026. 08. 11. | ₩4,340 | +1.05% | ₩4,352.54 | ₩4,340 | ₩4,290 | 367,891 |
| 2026. 08. 10. | ₩4,295 | +0.94% | ₩4,299.9 | ₩4,300 | ₩4,250 | 448,768 |
| 2026. 08. 06. | ₩4,235 | +0.12% | ₩4,230.37 | ₩4,245 | ₩4,215 | 262,881 |
| 2026. 08. 05. | ₩4,230 | +0.48% | ₩4,234.4 | ₩4,235 | ₩4,210 | 448,272 |
| 2026. 08. 04. | ₩4,210 | +0% | ₩4,226.48 | ₩4,225 | ₩4,200 | 368,899 |
| 2026. 08. 03. | ₩4,210 | +0% | ₩4,226.09 | ₩4,225 | ₩4,195 | 362,282 |
| 2026. 07. 30. | ₩4,190 | +0.36% | ₩4,240.11 | ₩4,215 | ₩4,150 | 492,050 |
| 2026. 07. 29. | ₩4,175 | -1.18% | ₩4,193.15 | ₩4,265 | ₩4,125 | 921,639 |
| 2026. 07. 28. | ₩4,225 | -1.05% | ₩4,260.98 | ₩4,290 | ₩4,215 | 950,807 |
| 2026. 07. 27. | ₩4,270 | +1.43% | ₩4,295.19 | ₩4,285 | ₩4,190 | 531,313 |
| 2026. 07. 23. | ₩4,215 | +0.36% | ₩4,244.3 | ₩4,220 | ₩4,200 | 314,883 |
| 2026. 07. 22. | ₩4,200 | -0.12% | ₩4,216.52 | ₩4,225 | ₩4,200 | 392,914 |
| 2026. 07. 21. | ₩4,205 | +0% | ₩4,233.91 | ₩4,215 | ₩4,195 | 345,474 |
| 2026. 07. 20. | ₩4,205 | -0.36% | ₩4,221.33 | ₩4,230 | ₩4,190 | 530,950 |
| 2026. 07. 15. | ₩4,185 | -0.24% | ₩4,202.55 | ₩4,225 | ₩4,180 | 367,970 |
| 2026. 07. 14. | ₩4,195 | -0.94% | ₩4,191.19 | ₩4,235 | ₩4,050 | 488,797 |
| 2026. 07. 13. | ₩4,260 | -0.7% | ₩4,212.28 | ₩4,335 | ₩4,225 | 642,312 |
| 2026. 07. 09. | ₩4,235 | -1.17% | ₩4,240.67 | ₩4,300 | ₩4,025 | 2,041,348 |
| 2026. 07. 08. | ₩4,285 | -1.04% | ₩4,328.64 | ₩4,365 | ₩4,270 | 452,635 |
| 2026. 07. 07. | ₩4,330 | +0.93% | ₩4,373.81 | ₩4,330 | ₩4,285 | 565,950 |
| 2026. 07. 06. | ₩4,290 | +1.06% | ₩4,314.72 | ₩4,295 | ₩4,240 | 461,548 |
| 2026. 07. 02. | ₩4,200 | -0.94% | ₩4,238.48 | ₩4,255 | ₩4,190 | 549,877 |
| 2026. 07. 01. | ₩4,240 | +0.59% | ₩4,253.94 | ₩4,270 | ₩4,220 | 467,709 |
| 2026. 06. 30. | ₩4,215 | -0.94% | ₩4,226.1 | ₩4,285 | ₩4,215 | 398,196 |
| 2026. 06. 29. | ₩4,255 | +2.04% | ₩4,279.13 | ₩4,260 | ₩4,170 | 326,515 |
| 2026. 06. 25. | ₩4,230 | +0.48% | ₩4,277.81 | ₩4,245 | ₩4,220 | 425,273 |
| 2026. 06. 24. | ₩4,210 | +0.96% | ₩4,227.87 | ₩4,240 | ₩4,145 | 547,743 |
| 2026. 06. 23. | ₩4,170 | -1.88% | ₩4,217.53 | ₩4,270 | ₩4,165 | 768,743 |
| 2026. 06. 22. | ₩4,250 | -1.73% | ₩4,291.92 | ₩4,325 | ₩4,250 | 557,220 |
| 2026. 06. 18. | ₩4,420 | -0.45% | ₩4,435.41 | ₩4,455 | ₩4,410 | 414,440 |
| 2026. 06. 17. | ₩4,440 | +1.25% | ₩4,449.23 | ₩4,465 | ₩4,385 | 589,781 |
| 2026. 06. 16. | ₩4,385 | +0.8% | ₩4,406.67 | ₩4,400 | ₩4,330 | 502,107 |
| 2026. 06. 15. | ₩4,350 | +1.05% | ₩4,381.03 | ₩4,360 | ₩4,310 | 659,837 |
| 2026. 06. 11. | ₩4,405 | +5.01% | ₩4,400.6 | ₩4,420 | ₩4,170 | 1,303,060 |
| 2026. 06. 10. | ₩4,195 | -0.12% | ₩4,254.96 | ₩4,260 | ₩4,175 | 917,123 |
| 2026. 06. 09. | ₩4,200 | +2.31% | ₩4,204.45 | ₩4,210 | ₩4,105 | 1,113,155 |
| 2026. 06. 08. | ₩4,105 | -3.07% | ₩4,143.19 | ₩4,195 | ₩4,075 | 1,469,832 |
| 2026. 06. 04. | ₩4,225 | -1.29% | ₩4,255.55 | ₩4,280 | ₩4,225 | 1,122,112 |
| 2026. 06. 01. | ₩4,285 | -2.5% | ₩4,315.23 | ₩4,405 | ₩4,267 | 3,673,143 |
Data: FSC securities product prices (KRX). Close-based, not real-time.