Price chart
Daily historical · account defaults applied
Latest close
₩31,715
Period return
-2,585 (-7.54%)
Volume
378.7K
2026-07-29O ₩33,945 H ₩35,010 L ₩29,000 C ₩31,715MA5 ₩36,490MA20 ₩42,141
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 278540
- ISIN
- KR7278540000
- Type
- ETF
- Underlying index
- MSCI Korea TR Index
- Underlying index close
- 4,002.94
- Listed units
- 60,900,000
- Volume
- 378,715
- Trading value
- ₩12.01B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩31,715 | -5.62% | ₩31,575.62 | ₩35,010 | ₩29,000 | 378,715 |
| 2026. 07. 28. | ₩33,605 | -12.25% | ₩33,635.19 | ₩36,065 | ₩33,520 | 262,228 |
| 2026. 07. 27. | ₩38,295 | +2.19% | ₩38,160.97 | ₩38,645 | ₩36,875 | 34,103 |
| 2026. 07. 23. | ₩40,150 | +3.79% | ₩40,283.96 | ₩40,310 | ₩39,170 | 26,298 |
| 2026. 07. 22. | ₩38,685 | +0.62% | ₩38,654.06 | ₩40,950 | ₩38,575 | 43,738 |
| 2026. 07. 21. | ₩38,445 | +4.16% | ₩38,407.59 | ₩38,900 | ₩36,400 | 60,774 |
| 2026. 07. 20. | ₩36,910 | -4.65% | ₩36,830.3 | ₩38,615 | ₩36,485 | 235,589 |
| 2026. 07. 15. | ₩41,600 | +6.48% | ₩41,698.03 | ₩42,600 | ₩41,250 | 56,077 |
| 2026. 07. 14. | ₩39,070 | +1.15% | ₩39,062.87 | ₩39,720 | ₩36,410 | 364,610 |
| 2026. 07. 13. | ₩38,625 | -9.62% | ₩38,455.92 | ₩43,080 | ₩38,335 | 69,200 |
| 2026. 07. 09. | ₩41,980 | +1.18% | ₩41,871.03 | ₩43,415 | ₩40,475 | 121,342 |
| 2026. 07. 08. | ₩41,490 | -5.39% | ₩41,423.56 | ₩44,800 | ₩41,155 | 152,824 |
| 2026. 07. 07. | ₩43,855 | -5.69% | ₩43,884.67 | ₩45,675 | ₩42,295 | 131,560 |
| 2026. 07. 06. | ₩46,500 | -0.27% | ₩46,434.67 | ₩48,115 | ₩44,965 | 285,817 |
| 2026. 07. 02. | ₩43,910 | -8.47% | ₩43,539.6 | ₩46,635 | ₩43,310 | 100,941 |
| 2026. 07. 01. | ₩47,975 | -3.06% | ₩47,857.32 | ₩50,110 | ₩46,950 | 107,164 |
| 2026. 06. 30. | ₩49,490 | +1.61% | ₩49,299.25 | ₩50,490 | ₩47,585 | 149,754 |
| 2026. 06. 29. | ₩48,705 | -1.36% | ₩48,611.52 | ₩49,555 | ₩47,170 | 151,762 |
| 2026. 06. 25. | ₩52,610 | +6.93% | ₩52,532.01 | ₩53,172 | ₩51,345 | 129,022 |
| 2026. 06. 24. | ₩49,200 | +3.35% | ₩49,289.48 | ₩50,000 | ₩46,755 | 360,381 |
| 2026. 06. 23. | ₩47,605 | -10.3% | ₩47,432.81 | ₩53,445 | ₩47,425 | 137,772 |
| 2026. 06. 22. | ₩53,070 | +1.03% | ₩53,126.3 | ₩53,970 | ₩51,430 | 264,678 |
| 2026. 06. 18. | ₩52,540 | +3.79% | ₩52,365.86 | ₩52,540 | ₩50,645 | 87,592 |
| 2026. 06. 17. | ₩50,620 | +1.71% | ₩50,703.15 | ₩50,680 | ₩48,890 | 44,643 |
| 2026. 06. 16. | ₩49,770 | +2.87% | ₩49,701.93 | ₩49,885 | ₩48,350 | 119,654 |
| 2026. 06. 15. | ₩48,380 | +4.46% | ₩48,555.52 | ₩48,905 | ₩48,150 | 2,141,804 |
| 2026. 06. 11. | ₩43,670 | +0.07% | ₩43,824.2 | ₩44,235 | ₩41,635 | 58,005 |
| 2026. 06. 10. | ₩43,640 | -5.34% | ₩43,683.55 | ₩45,450 | ₩42,635 | 147,501 |
| 2026. 06. 09. | ₩46,100 | +8.62% | ₩46,178.88 | ₩46,240 | ₩43,115 | 87,841 |
| 2026. 06. 08. | ₩42,440 | -8.65% | ₩42,285.33 | ₩44,615 | ₩41,600 | 222,005 |
| 2026. 06. 04. | ₩49,460 | -1.77% | ₩49,294.47 | ₩50,350 | ₩48,835 | 135,112 |
| 2026. 06. 01. | ₩50,300 | +5.2% | ₩50,063.33 | ₩50,495 | ₩47,820 | 43,506 |
| 2026. 05. 28. | ₩45,785 | -1.13% | ₩45,957.76 | ₩46,380 | ₩43,850 | 125,751 |
| 2026. 05. 27. | ₩46,310 | +3.29% | ₩46,159.24 | ₩47,635 | ₩46,110 | 84,328 |
| 2026. 05. 26. | ₩44,835 | +3.01% | ₩44,678.03 | ₩45,140 | ₩44,330 | 207,406 |
| 2026. 05. 22. | ₩43,525 | +0.57% | ₩43,476.02 | ₩43,775 | ₩43,075 | 182,822 |
| 2026. 05. 21. | ₩43,280 | +8.65% | ₩43,474.44 | ₩43,460 | ₩41,610 | 67,245 |
| 2026. 05. 20. | ₩39,835 | -0.96% | ₩39,940.25 | ₩40,500 | ₩38,925 | 114,779 |
| 2026. 05. 19. | ₩40,220 | -3.33% | ₩40,132.86 | ₩41,020 | ₩39,340 | 183,509 |
| 2026. 05. 18. | ₩41,605 | +0.87% | ₩41,506.5 | ₩42,300 | ₩39,250 | 148,612 |
| 2026. 05. 15. | ₩41,245 | -5.6% | ₩41,094.92 | ₩44,385 | ₩40,460 | 166,345 |
| 2026. 05. 14. | ₩43,690 | +0.95% | ₩44,030.04 | ₩44,235 | ₩43,240 | 53,069 |
| 2026. 05. 13. | ₩43,280 | +2.97% | ₩43,229.19 | ₩43,280 | ₩40,370 | 185,607 |
| 2026. 05. 12. | ₩42,030 | -2.31% | ₩41,895.13 | ₩44,000 | ₩40,650 | 148,726 |
| 2026. 05. 11. | ₩43,025 | +5.57% | ₩42,908.56 | ₩43,425 | ₩42,245 | 153,950 |
| 2026. 05. 08. | ₩40,755 | +0.02% | ₩40,649.37 | ₩40,755 | ₩39,570 | 74,429 |
| 2026. 05. 07. | ₩40,745 | +1.67% | ₩40,638.97 | ₩41,020 | ₩39,225 | 183,367 |
| 2026. 05. 06. | ₩40,075 | +8.35% | ₩39,934.78 | ₩40,190 | ₩38,705 | 108,785 |
| 2026. 05. 04. | ₩36,985 | +5.94% | ₩36,887.43 | ₩36,985 | ₩35,585 | 34,762 |
| 2026. 04. 30. | ₩34,910 | -1.43% | ₩34,779.72 | ₩35,735 | ₩34,865 | 35,337 |
| 2026. 04. 29. | ₩35,415 | +0.83% | ₩35,335.58 | ₩35,415 | ₩34,725 | 42,870 |
| 2026. 04. 28. | ₩35,125 | +0.85% | ₩35,047.74 | ₩35,455 | ₩34,900 | 29,957 |
| 2026. 04. 27. | ₩34,830 | +2.07% | ₩34,913.94 | ₩35,150 | ₩34,380 | 39,041 |
| 2026. 04. 24. | ₩34,125 | -0.51% | ₩34,032.75 | ₩34,350 | ₩33,650 | 25,641 |
| 2026. 04. 23. | ₩34,300 | +1.9% | ₩34,245.51 | ₩34,755 | ₩33,280 | 54,242 |
Data: FSC securities product prices (KRX). Close-based, not real-time.