Price chart
Daily historical · account defaults applied
Latest close
₩32,570
Period return
+7,105 (+27.90%)
Volume
24.9K
2026-09-17O ₩32,670 H ₩32,690 L ₩32,415 C ₩32,570MA5 ₩32,539MA20 ₩32,701MA60 ₩32,386
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
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
- 3,019.66
- Listed units
- 5,600,000
- Volume
- 24,852
- Trading value
- ₩809.48M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩30,175 | -4.33% | ₩30,111.32 | ₩30,585 | ₩29,900 | 28,011 |
| 2026. 07. 30. | ₩28,575 | +0.14% | ₩28,559.79 | ₩29,670 | ₩28,415 | 49,951 |
| 2026. 07. 29. | ₩28,635 | -3.88% | ₩28,463.83 | ₩30,267 | ₩27,500 | 123,852 |
| 2026. 07. 28. | ₩29,790 | -6.38% | ₩29,787.97 | ₩30,990 | ₩29,580 | 58,705 |
| 2026. 07. 27. | ₩31,820 | +0.46% | ₩31,795.11 | ₩32,085 | ₩31,400 | 22,074 |
| 2026. 07. 23. | ₩31,910 | +3.04% | ₩31,852.16 | ₩31,910 | ₩30,970 | 22,799 |
| 2026. 07. 22. | ₩30,970 | +0.24% | ₩30,964.7 | ₩31,410 | ₩30,965 | 24,244 |
| 2026. 07. 21. | ₩30,895 | +0.13% | ₩30,966.92 | ₩31,060 | ₩30,455 | 14,602 |
| 2026. 07. 20. | ₩30,855 | -2.86% | ₩30,899.49 | ₩31,270 | ₩30,690 | 16,608 |
| 2026. 07. 15. | ₩31,890 | +2.74% | ₩31,823.98 | ₩32,115 | ₩31,700 | 71,769 |
| 2026. 07. 14. | ₩31,040 | -0.78% | ₩31,086.62 | ₩31,790 | ₩30,730 | 81,421 |
| 2026. 07. 13. | ₩31,285 | -1.91% | ₩31,562.31 | ₩32,440 | ₩31,285 | 126,682 |
| 2026. 07. 09. | ₩31,100 | -1.64% | ₩31,253.43 | ₩31,945 | ₩30,760 | 90,456 |
| 2026. 07. 08. | ₩31,620 | -3.05% | ₩31,566.72 | ₩32,615 | ₩31,260 | 59,880 |
| 2026. 07. 07. | ₩32,615 | -1.23% | ₩32,547.43 | ₩32,800 | ₩31,905 | 429,927 |
| 2026. 07. 06. | ₩33,020 | +0.02% | ₩33,063.29 | ₩33,600 | ₩32,400 | 57,956 |
| 2026. 07. 02. | ₩32,430 | -3.68% | ₩32,257.86 | ₩33,405 | ₩32,200 | 34,328 |
| 2026. 07. 01. | ₩33,670 | -2.9% | ₩33,863.25 | ₩34,850 | ₩33,250 | 137,835 |
| 2026. 06. 30. | ₩34,675 | +2.05% | ₩34,543.11 | ₩36,500 | ₩33,485 | 121,117 |
| 2026. 06. 29. | ₩33,980 | -0.8% | ₩33,940.91 | ₩34,455 | ₩33,250 | 26,385 |
| 2026. 06. 25. | ₩35,955 | +5.66% | ₩36,067.76 | ₩36,585 | ₩35,585 | 118,161 |
| 2026. 06. 24. | ₩34,030 | +2.58% | ₩34,287.7 | ₩34,465 | ₩32,900 | 136,257 |
| 2026. 06. 23. | ₩33,175 | -9.03% | ₩33,425.5 | ₩37,285 | ₩33,175 | 105,222 |
| 2026. 06. 22. | ₩36,470 | +1.49% | ₩36,401.58 | ₩36,805 | ₩35,255 | 35,227 |
| 2026. 06. 18. | ₩35,750 | +1.27% | ₩35,745.29 | ₩35,840 | ₩34,910 | 78,799 |
| 2026. 06. 17. | ₩35,300 | +1.67% | ₩35,196.48 | ₩35,300 | ₩34,420 | 49,933 |
| 2026. 06. 16. | ₩34,720 | +2.01% | ₩34,718.38 | ₩34,730 | ₩33,840 | 48,010 |
| 2026. 06. 15. | ₩34,035 | +5.7% | ₩33,951.26 | ₩34,200 | ₩33,670 | 26,582 |
| 2026. 06. 11. | ₩30,715 | +1.49% | ₩30,660.43 | ₩30,925 | ₩29,040 | 39,941 |
| 2026. 06. 10. | ₩30,265 | -4.87% | ₩30,501.95 | ₩31,210 | ₩29,745 | 38,349 |
| 2026. 06. 09. | ₩31,815 | +7.85% | ₩31,851.22 | ₩31,865 | ₩30,125 | 24,183 |
| 2026. 06. 08. | ₩29,500 | -8.81% | ₩29,499.06 | ₩30,885 | ₩29,210 | 70,796 |
| 2026. 06. 04. | ₩34,430 | +0.45% | ₩34,409.83 | ₩34,900 | ₩33,875 | 42,725 |
| 2026. 06. 01. | ₩33,530 | +2.38% | ₩33,699.6 | ₩34,055 | ₩32,680 | 41,884 |
Data: FSC securities product prices (KRX). Close-based, not real-time.