Price chart
Daily historical · account defaults applied
Latest close
₩31,530
Period return
+2,710 (+9.40%)
Volume
61.7K
2026-09-17O ₩31,590 H ₩31,810 L ₩31,440 C ₩31,530MA5 ₩31,723MA20 ₩31,813MA60 ₩33,983
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 495850
- ISIN
- KR7495850000
- Type
- ETF
- Underlying index
- 코리아 밸류업 지수
- Underlying index close
- 3,210.04
- Listed units
- 20,750,000
- Volume
- 61,716
- Trading value
- ₩1.95B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩31,530 | +0.43% | ₩31,598.77 | ₩31,810 | ₩31,440 | 61,716 |
| 2026. 09. 16. | ₩31,395 | +0.56% | ₩31,477.79 | ₩31,440 | ₩30,985 | 82,518 |
| 2026. 09. 15. | ₩31,220 | -1.47% | ₩31,162.09 | ₩31,555 | ₩30,990 | 89,601 |
| 2026. 09. 14. | ₩31,685 | -2.15% | ₩31,632.7 | ₩31,915 | ₩31,365 | 83,865 |
| 2026. 09. 10. | ₩32,785 | +0.03% | ₩32,757.71 | ₩32,885 | ₩32,125 | 57,995 |
| 2026. 09. 09. | ₩32,775 | +0.85% | ₩32,770.29 | ₩33,040 | ₩32,410 | 158,667 |
| 2026. 09. 08. | ₩32,500 | -0.23% | ₩32,495.58 | ₩33,360 | ₩32,410 | 172,819 |
| 2026. 09. 07. | ₩32,575 | +4.39% | ₩32,668.73 | ₩32,575 | ₩32,075 | 103,512 |
| 2026. 09. 03. | ₩30,795 | +0.72% | ₩30,992.53 | ₩31,375 | ₩30,265 | 295,203 |
| 2026. 09. 02. | ₩30,575 | -4.21% | ₩30,744.07 | ₩31,335 | ₩30,575 | 84,428 |
| 2026. 09. 01. | ₩31,920 | +0.28% | ₩31,980.13 | ₩32,005 | ₩31,525 | 49,112 |
| 2026. 08. 31. | ₩31,830 | +0.08% | ₩31,898.96 | ₩31,870 | ₩30,835 | 100,571 |
| 2026. 08. 27. | ₩32,220 | +1.37% | ₩32,290.36 | ₩32,740 | ₩32,065 | 82,048 |
| 2026. 08. 26. | ₩31,785 | -0.11% | ₩31,964.87 | ₩32,335 | ₩31,645 | 52,001 |
| 2026. 08. 25. | ₩31,820 | +0.7% | ₩31,854.28 | ₩31,820 | ₩30,365 | 85,102 |
| 2026. 08. 24. | ₩31,600 | -2.35% | ₩31,562.69 | ₩32,210 | ₩31,370 | 168,766 |
| 2026. 08. 20. | ₩32,040 | +3.96% | ₩32,078.98 | ₩32,305 | ₩31,055 | 115,061 |
| 2026. 08. 19. | ₩30,820 | -4.7% | ₩30,767.68 | ₩31,320 | ₩30,275 | 274,621 |
| 2026. 08. 18. | ₩32,340 | -1.52% | ₩32,466.64 | ₩33,840 | ₩32,020 | 274,955 |
| 2026. 08. 13. | ₩32,040 | +3.25% | ₩32,140.2 | ₩32,620 | ₩31,850 | 131,094 |
| 2026. 08. 12. | ₩31,030 | +2.78% | ₩31,109.72 | ₩31,445 | ₩30,455 | 81,716 |
| 2026. 08. 11. | ₩30,190 | +0.25% | ₩30,185.6 | ₩30,460 | ₩29,785 | 68,661 |
| 2026. 08. 10. | ₩30,115 | +0.22% | ₩30,244.11 | ₩30,605 | ₩29,930 | 79,575 |
| 2026. 08. 06. | ₩30,405 | -3.61% | ₩30,336.73 | ₩31,335 | ₩30,070 | 1,898,100 |
| 2026. 08. 05. | ₩31,545 | +3.43% | ₩31,500.85 | ₩31,880 | ₩31,300 | 124,279 |
| 2026. 08. 04. | ₩30,500 | +1.65% | ₩30,510.28 | ₩30,530 | ₩29,290 | 182,915 |
| 2026. 08. 03. | ₩30,005 | -4.5% | ₩30,023.22 | ₩30,535 | ₩29,800 | 177,175 |
| 2026. 07. 30. | ₩27,105 | -0.75% | ₩27,121.63 | ₩28,745 | ₩26,840 | 3,889,198 |
| 2026. 07. 29. | ₩27,340 | -5.09% | ₩27,308.78 | ₩29,730 | ₩25,610 | 849,433 |
| 2026. 07. 28. | ₩28,805 | -10.32% | ₩28,912.29 | ₩30,585 | ₩28,770 | 300,754 |
| 2026. 07. 27. | ₩32,120 | +0.53% | ₩32,063.85 | ₩32,350 | ₩31,160 | 156,063 |
| 2026. 07. 23. | ₩33,515 | +2.82% | ₩33,654.01 | ₩33,690 | ₩32,890 | 86,357 |
| 2026. 07. 22. | ₩32,595 | +0.6% | ₩32,571.05 | ₩34,175 | ₩32,520 | 188,371 |
| 2026. 07. 21. | ₩32,400 | +3.07% | ₩32,391.35 | ₩32,700 | ₩30,855 | 167,559 |
| 2026. 07. 20. | ₩31,435 | -4.45% | ₩31,436.84 | ₩32,750 | ₩31,170 | 234,710 |
| 2026. 07. 15. | ₩34,650 | +6.17% | ₩34,784.98 | ₩35,425 | ₩34,390 | 230,961 |
| 2026. 07. 14. | ₩32,635 | -0.05% | ₩32,756.59 | ₩33,230 | ₩31,030 | 765,776 |
| 2026. 07. 13. | ₩32,650 | -8.09% | ₩32,748.24 | ₩35,725 | ₩32,560 | 720,756 |
| 2026. 07. 09. | ₩34,500 | +0.48% | ₩34,557.16 | ₩35,610 | ₩33,455 | 500,841 |
| 2026. 07. 08. | ₩34,335 | -4.56% | ₩34,458.44 | ₩36,800 | ₩33,980 | 528,938 |
| 2026. 07. 07. | ₩35,975 | -4.49% | ₩36,151.67 | ₩37,285 | ₩34,855 | 313,008 |
| 2026. 07. 06. | ₩37,665 | -0.58% | ₩37,681.28 | ₩39,065 | ₩36,720 | 402,815 |
| 2026. 07. 02. | ₩36,220 | -6.34% | ₩36,031.38 | ₩38,200 | ₩35,930 | 510,870 |
| 2026. 07. 01. | ₩38,670 | -0.68% | ₩38,596.32 | ₩39,470 | ₩37,650 | 210,735 |
| 2026. 06. 30. | ₩38,935 | +1.09% | ₩38,864 | ₩39,700 | ₩37,600 | 238,432 |
| 2026. 06. 29. | ₩38,515 | -0.06% | ₩38,455.46 | ₩39,040 | ₩37,160 | 216,419 |
| 2026. 06. 25. | ₩40,935 | +4.85% | ₩40,863.53 | ₩41,350 | ₩40,225 | 285,126 |
| 2026. 06. 24. | ₩39,040 | +1.19% | ₩39,033.67 | ₩39,405 | ₩37,240 | 512,580 |
| 2026. 06. 23. | ₩38,580 | -8.06% | ₩38,383.58 | ₩42,685 | ₩38,475 | 1,701,198 |
| 2026. 06. 22. | ₩41,960 | +0.62% | ₩42,150.45 | ₩42,565 | ₩41,185 | 371,977 |
| 2026. 06. 18. | ₩41,635 | +1.55% | ₩41,702.14 | ₩41,850 | ₩40,830 | 452,495 |
| 2026. 06. 17. | ₩41,000 | +1.02% | ₩41,078 | ₩41,070 | ₩40,235 | 247,667 |
| 2026. 06. 16. | ₩40,585 | +2.02% | ₩40,636.86 | ₩40,740 | ₩39,805 | 388,942 |
| 2026. 06. 15. | ₩39,780 | +4.74% | ₩39,781.09 | ₩40,040 | ₩39,280 | 341,871 |
| 2026. 06. 11. | ₩36,200 | +0.01% | ₩36,262.8 | ₩36,445 | ₩34,520 | 266,798 |
| 2026. 06. 10. | ₩36,195 | -4.18% | ₩36,070.14 | ₩37,300 | ₩35,185 | 415,872 |
| 2026. 06. 09. | ₩37,775 | +8.61% | ₩37,734.11 | ₩37,810 | ₩35,470 | 318,324 |
| 2026. 06. 08. | ₩34,780 | -8.79% | ₩34,781.28 | ₩37,165 | ₩34,435 | 914,291 |
| 2026. 06. 04. | ₩39,875 | -1.49% | ₩40,060.23 | ₩40,570 | ₩39,575 | 399,049 |
| 2026. 06. 01. | ₩40,555 | +4.01% | ₩40,584.55 | ₩40,915 | ₩39,090 | 670,634 |
Data: FSC securities product prices (KRX). Close-based, not real-time.