Price chart
Daily historical · account defaults applied
Latest close
₩32,790
Period return
-245 (-0.74%)
Volume
174.4K
2026-07-29O ₩33,600 H ₩33,955 L ₩32,000 C ₩32,790MA5 ₩34,712MA20 ₩37,700
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 241180
- ISIN
- KR7241180009
- Type
- ETF
- Underlying index
- Nikkei 225
- Underlying index close
- 61,434.19
- Listed units
- 11,360,000
- Volume
- 174,398
- Trading value
- ₩5.69B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩32,790 | -2.44% | ₩33,268.6 | ₩33,955 | ₩32,000 | 174,398 |
| 2026. 07. 28. | ₩33,610 | -4.44% | ₩34,981.68 | ₩35,135 | ₩33,080 | 58,725 |
| 2026. 07. 27. | ₩35,170 | +1.3% | ₩34,979.67 | ₩35,170 | ₩34,500 | 25,581 |
| 2026. 07. 23. | ₩35,925 | -0.39% | ₩35,850.27 | ₩36,500 | ₩35,827 | 19,840 |
| 2026. 07. 22. | ₩36,065 | -0.26% | ₩36,234.68 | ₩36,900 | ₩36,000 | 31,139 |
| 2026. 07. 21. | ₩36,160 | +2.65% | ₩35,049.15 | ₩36,160 | ₩35,000 | 40,583 |
| 2026. 07. 20. | ₩35,225 | -4.55% | ₩35,205.75 | ₩36,310 | ₩35,000 | 82,233 |
| 2026. 07. 15. | ₩37,800 | +0.96% | ₩37,400.36 | ₩38,060 | ₩37,580 | 41,599 |
| 2026. 07. 14. | ₩37,440 | -0.52% | ₩37,282.28 | ₩37,610 | ₩36,630 | 44,611 |
| 2026. 07. 13. | ₩37,635 | -2.59% | ₩38,295.83 | ₩39,750 | ₩37,400 | 37,622 |
| 2026. 07. 09. | ₩37,960 | +2.13% | ₩37,374.94 | ₩38,165 | ₩37,555 | 54,531 |
| 2026. 07. 08. | ₩37,170 | -4.18% | ₩38,025.72 | ₩38,550 | ₩36,915 | 112,534 |
| 2026. 07. 07. | ₩38,790 | -2.14% | ₩39,652.73 | ₩40,975 | ₩37,600 | 85,428 |
| 2026. 07. 06. | ₩39,640 | -1.04% | ₩39,685.77 | ₩40,995 | ₩39,500 | 39,604 |
| 2026. 07. 02. | ₩39,760 | -2.51% | ₩40,747.67 | ₩41,350 | ₩39,500 | 96,193 |
| 2026. 07. 01. | ₩40,785 | +0.55% | ₩40,361.88 | ₩41,650 | ₩40,380 | 50,292 |
| 2026. 06. 30. | ₩40,560 | +1.58% | ₩39,982.96 | ₩40,800 | ₩39,855 | 38,920 |
| 2026. 06. 29. | ₩39,930 | -0.19% | ₩39,907.43 | ₩40,985 | ₩39,575 | 36,204 |
| 2026. 06. 25. | ₩41,575 | +3.94% | ₩39,735.14 | ₩41,645 | ₩40,265 | 42,706 |
| 2026. 06. 24. | ₩40,000 | -0.27% | ₩40,087.5 | ₩41,495 | ₩39,265 | 50,470 |
| 2026. 06. 23. | ₩40,110 | -3.8% | ₩41,506.31 | ₩42,200 | ₩40,030 | 58,901 |
| 2026. 06. 22. | ₩41,695 | +2.27% | ₩40,816.1 | ₩42,450 | ₩40,555 | 70,770 |
| 2026. 06. 18. | ₩40,425 | +0.45% | ₩40,034.49 | ₩40,905 | ₩40,355 | 194,997 |
| 2026. 06. 17. | ₩40,245 | +1.95% | ₩39,478.37 | ₩42,215 | ₩38,900 | 139,833 |
| 2026. 06. 16. | ₩39,475 | -0.13% | ₩39,404.24 | ₩39,795 | ₩39,250 | 57,344 |
| 2026. 06. 15. | ₩39,525 | +4.63% | ₩37,543.63 | ₩40,425 | ₩38,755 | 280,364 |
| 2026. 06. 11. | ₩36,725 | -0.2% | ₩36,826.43 | ₩36,885 | ₩35,690 | 78,605 |
| 2026. 06. 10. | ₩36,800 | -0.82% | ₩37,474.46 | ₩37,225 | ₩36,420 | 41,487 |
| 2026. 06. 09. | ₩37,105 | +0.75% | ₩36,423.04 | ₩37,600 | ₩36,480 | 73,365 |
| 2026. 06. 08. | ₩36,830 | -3.84% | ₩38,430.7 | ₩37,625 | ₩36,710 | 76,002 |
| 2026. 06. 04. | ₩38,980 | +1.96% | ₩39,440.24 | ₩39,095 | ₩38,590 | 82,518 |
| 2026. 06. 01. | ₩38,065 | +0.28% | ₩37,707.97 | ₩39,315 | ₩37,365 | 184,103 |
| 2026. 05. 28. | ₩36,720 | -1.13% | ₩36,915.7 | ₩37,140 | ₩36,065 | 54,919 |
| 2026. 05. 27. | ₩37,140 | +0.31% | ₩36,919.2 | ₩38,650 | ₩37,030 | 53,227 |
| 2026. 05. 26. | ₩37,025 | +1.72% | ₩37,132.82 | ₩37,505 | ₩37,000 | 72,170 |
| 2026. 05. 22. | ₩36,400 | +3.69% | ₩35,442.71 | ₩36,400 | ₩35,110 | 41,993 |
| 2026. 05. 21. | ₩35,105 | +3.78% | ₩34,134.87 | ₩35,320 | ₩34,110 | 47,630 |
| 2026. 05. 20. | ₩33,825 | -1.94% | ₩34,605.82 | ₩34,400 | ₩33,690 | 63,861 |
| 2026. 05. 19. | ₩34,495 | +0.8% | ₩34,744.15 | ₩34,995 | ₩34,130 | 38,631 |
| 2026. 05. 18. | ₩34,220 | -1.43% | ₩34,967.83 | ₩34,715 | ₩33,450 | 92,685 |
| 2026. 05. 15. | ₩34,715 | -2.58% | ₩35,749.73 | ₩35,905 | ₩34,515 | 75,956 |
| 2026. 05. 14. | ₩35,635 | -1.23% | ₩36,006.66 | ₩36,410 | ₩35,635 | 47,384 |
| 2026. 05. 13. | ₩36,080 | +1.15% | ₩35,699.76 | ₩36,280 | ₩35,420 | 50,498 |
| 2026. 05. 12. | ₩35,670 | +1.05% | ₩35,567.86 | ₩35,845 | ₩35,250 | 71,365 |
| 2026. 05. 11. | ₩35,300 | -0.07% | ₩35,454.61 | ₩35,790 | ₩35,240 | 88,837 |
| 2026. 05. 08. | ₩35,325 | +0.04% | ₩35,581.2 | ₩35,445 | ₩34,605 | 77,329 |
| 2026. 05. 07. | ₩35,310 | +3.13% | ₩33,387.64 | ₩35,440 | ₩33,790 | 86,828 |
| 2026. 05. 06. | ₩34,240 | +1.39% | ₩33,392.79 | ₩34,460 | ₩33,860 | 78,868 |
| 2026. 05. 04. | ₩33,770 | +2.47% | ₩33,439.92 | ₩33,915 | ₩33,380 | 80,170 |
| 2026. 04. 30. | ₩32,955 | -0.89% | ₩33,414.87 | ₩33,250 | ₩32,700 | 43,471 |
| 2026. 04. 29. | ₩33,250 | -0.25% | ₩33,498.05 | ₩33,405 | ₩32,060 | 161,025 |
| 2026. 04. 28. | ₩33,335 | -1.3% | ₩33,757.3 | ₩34,000 | ₩33,290 | 95,714 |
| 2026. 04. 27. | ₩33,775 | +1.03% | ₩33,299.36 | ₩33,890 | ₩33,265 | 58,937 |
| 2026. 04. 24. | ₩33,430 | +1.2% | ₩33,156.05 | ₩33,500 | ₩33,110 | 41,961 |
| 2026. 04. 23. | ₩33,035 | -0.75% | ₩33,369.56 | ₩33,575 | ₩32,675 | 59,675 |
Data: FSC securities product prices (KRX). Close-based, not real-time.