Price chart
Daily historical · account defaults applied
Latest close
₩32,245
Period return
+2,755 (+9.34%)
Volume
7.5K
2026-09-17O ₩32,430 H ₩32,585 L ₩32,180 C ₩32,245MA5 ₩32,429MA20 ₩32,596MA60 ₩34,800
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 495550
- ISIN
- KR7495550006
- Type
- ETF
- Underlying index
- 코리아 밸류업 TR 지수
- Underlying index close
- 3,379.17
- Listed units
- 5,750,000
- Volume
- 7,516
- Trading value
- ₩243.1M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩32,245 | +0.45% | ₩32,350.49 | ₩32,585 | ₩32,180 | 7,516 |
| 2026. 09. 16. | ₩32,100 | +0.98% | ₩32,227.4 | ₩32,165 | ₩31,655 | 3,814 |
| 2026. 09. 15. | ₩31,790 | -1.61% | ₩31,902.85 | ₩32,305 | ₩31,760 | 4,654 |
| 2026. 09. 14. | ₩32,310 | -2.87% | ₩32,386.34 | ₩32,675 | ₩32,050 | 5,614 |
| 2026. 09. 10. | ₩33,700 | +0.49% | ₩33,540.43 | ₩33,700 | ₩32,860 | 10,570 |
| 2026. 09. 09. | ₩33,535 | +0.84% | ₩33,552.7 | ₩33,805 | ₩33,190 | 21,868 |
| 2026. 09. 08. | ₩33,255 | -0.25% | ₩33,271.18 | ₩34,140 | ₩33,255 | 12,615 |
| 2026. 09. 07. | ₩33,340 | +3.72% | ₩33,449.07 | ₩33,350 | ₩32,830 | 37,236 |
| 2026. 09. 03. | ₩31,775 | +0.94% | ₩31,731.39 | ₩32,095 | ₩31,090 | 14,790 |
| 2026. 09. 02. | ₩31,480 | -4% | ₩31,478.63 | ₩32,090 | ₩31,435 | 6,429 |
| 2026. 09. 01. | ₩32,790 | +0.58% | ₩32,744.95 | ₩32,790 | ₩32,245 | 7,598 |
| 2026. 08. 31. | ₩32,600 | -0.49% | ₩32,662.76 | ₩32,640 | ₩31,560 | 22,109 |
| 2026. 08. 27. | ₩33,010 | +1.07% | ₩33,063.24 | ₩33,480 | ₩32,770 | 20,529 |
| 2026. 08. 26. | ₩32,660 | +0.08% | ₩32,688.56 | ₩33,045 | ₩32,385 | 18,045 |
| 2026. 08. 25. | ₩32,635 | +0.93% | ₩32,574.84 | ₩32,635 | ₩31,050 | 6,991 |
| 2026. 08. 24. | ₩32,335 | -1.85% | ₩32,276.99 | ₩32,945 | ₩32,110 | 16,182 |
| 2026. 08. 20. | ₩32,855 | +4.63% | ₩32,804.87 | ₩33,060 | ₩31,800 | 11,632 |
| 2026. 08. 19. | ₩31,400 | -5.34% | ₩31,461.9 | ₩32,035 | ₩31,000 | 10,879 |
| 2026. 08. 18. | ₩33,170 | -1.51% | ₩33,201.02 | ₩34,615 | ₩32,855 | 31,595 |
| 2026. 08. 13. | ₩32,935 | +3.41% | ₩32,867.05 | ₩33,375 | ₩32,550 | 18,280 |
| 2026. 08. 12. | ₩31,850 | +3.01% | ₩31,806.73 | ₩32,155 | ₩31,095 | 12,827 |
| 2026. 08. 11. | ₩30,920 | -0.15% | ₩30,858.33 | ₩31,105 | ₩30,405 | 15,573 |
| 2026. 08. 10. | ₩30,965 | +0.57% | ₩30,917.38 | ₩31,225 | ₩30,620 | 13,811 |
| 2026. 08. 06. | ₩31,055 | -3.78% | ₩31,014.6 | ₩32,030 | ₩30,755 | 9,516 |
| 2026. 08. 05. | ₩32,275 | +3.3% | ₩32,209.58 | ₩32,595 | ₩31,980 | 27,536 |
| 2026. 08. 04. | ₩31,245 | +1.81% | ₩31,194.43 | ₩31,255 | ₩29,970 | 24,083 |
| 2026. 08. 03. | ₩30,690 | -4.3% | ₩30,691.99 | ₩31,170 | ₩30,465 | 11,962 |
| 2026. 07. 30. | ₩27,780 | -0.07% | ₩27,722.35 | ₩29,405 | ₩27,355 | 67,990 |
| 2026. 07. 29. | ₩27,800 | -6.05% | ₩27,909.29 | ₩30,290 | ₩26,160 | 152,823 |
| 2026. 07. 28. | ₩29,590 | -9.77% | ₩29,516.09 | ₩31,240 | ₩29,385 | 37,356 |
| 2026. 07. 27. | ₩32,795 | +0.91% | ₩32,737.71 | ₩32,905 | ₩31,970 | 18,381 |
| 2026. 07. 23. | ₩34,415 | +3.35% | ₩34,360.18 | ₩34,415 | ₩33,550 | 59,446 |
| 2026. 07. 22. | ₩33,300 | +0.71% | ₩33,250.73 | ₩34,870 | ₩33,245 | 50,583 |
| 2026. 07. 21. | ₩33,065 | +2.83% | ₩33,067.13 | ₩33,395 | ₩31,580 | 41,454 |
| 2026. 07. 20. | ₩32,155 | -4.31% | ₩32,092.03 | ₩33,425 | ₩31,835 | 60,132 |
| 2026. 07. 15. | ₩35,590 | +6.49% | ₩35,514.73 | ₩36,155 | ₩35,120 | 64,950 |
| 2026. 07. 14. | ₩33,420 | -0.04% | ₩33,442.44 | ₩33,885 | ₩31,680 | 168,292 |
| 2026. 07. 13. | ₩33,435 | -7.89% | ₩33,437.04 | ₩36,465 | ₩33,270 | 55,072 |
| 2026. 07. 09. | ₩35,495 | +0.78% | ₩35,270.54 | ₩36,395 | ₩34,135 | 49,000 |
| 2026. 07. 08. | ₩35,220 | -4.68% | ₩35,177.61 | ₩37,545 | ₩34,700 | 80,431 |
| 2026. 07. 07. | ₩36,950 | -4.09% | ₩36,895.4 | ₩38,000 | ₩35,575 | 66,160 |
| 2026. 07. 06. | ₩38,525 | -0.82% | ₩38,444.31 | ₩39,865 | ₩37,545 | 66,328 |
| 2026. 07. 02. | ₩36,770 | -6.99% | ₩36,772.29 | ₩39,000 | ₩36,620 | 100,840 |
| 2026. 07. 01. | ₩39,535 | -0.42% | ₩39,371.17 | ₩40,275 | ₩38,450 | 38,898 |
| 2026. 06. 30. | ₩39,700 | +0.98% | ₩39,641.27 | ₩40,485 | ₩38,420 | 50,562 |
| 2026. 06. 29. | ₩39,315 | +0.08% | ₩39,228.26 | ₩39,825 | ₩37,960 | 57,791 |
| 2026. 06. 25. | ₩41,545 | +3.69% | ₩41,635.97 | ₩42,175 | ₩41,045 | 94,013 |
| 2026. 06. 24. | ₩40,065 | +1.96% | ₩39,781.2 | ₩40,150 | ₩37,995 | 129,756 |
| 2026. 06. 23. | ₩39,295 | -8.92% | ₩39,124.82 | ₩43,500 | ₩39,140 | 106,353 |
| 2026. 06. 22. | ₩43,145 | +1.48% | ₩42,944.31 | ₩43,390 | ₩41,885 | 128,724 |
| 2026. 06. 18. | ₩42,775 | +1.83% | ₩42,489.96 | ₩42,775 | ₩41,605 | 214,841 |
| 2026. 06. 17. | ₩42,005 | +1.18% | ₩41,863.75 | ₩42,005 | ₩40,705 | 124,228 |
| 2026. 06. 16. | ₩41,515 | +1.96% | ₩41,420.62 | ₩41,695 | ₩40,630 | 556,121 |
| 2026. 06. 15. | ₩40,715 | +4.91% | ₩40,550.6 | ₩41,025 | ₩40,080 | 88,222 |
| 2026. 06. 11. | ₩37,235 | +0.73% | ₩36,984.56 | ₩37,235 | ₩35,255 | 48,338 |
| 2026. 06. 10. | ₩36,965 | -4.45% | ₩36,819.37 | ₩38,090 | ₩35,885 | 84,082 |
| 2026. 06. 09. | ₩38,685 | +8.44% | ₩38,513.3 | ₩38,685 | ₩36,300 | 65,075 |
| 2026. 06. 08. | ₩35,675 | -8.33% | ₩35,542.82 | ₩37,200 | ₩35,080 | 207,447 |
| 2026. 06. 04. | ₩41,025 | -1.14% | ₩40,876.93 | ₩41,400 | ₩40,295 | 86,719 |
| 2026. 06. 01. | ₩41,555 | +4.04% | ₩41,390.29 | ₩41,770 | ₩40,000 | 146,166 |
Data: FSC securities product prices (KRX). Close-based, not real-time.