Price chart
Daily historical · account defaults applied
Latest close
₩39,515
Period return
-3,660 (-8.48%)
Volume
82.3K
2026-07-29O ₩42,200 H ₩43,905 L ₩36,480 C ₩39,515MA5 ₩45,738MA20 ₩52,914
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 310970
- ISIN
- KR7310970009
- Type
- ETF
- Underlying index
- MSCI Korea TR Index
- Underlying index close
- 4,002.94
- Listed units
- 90,800,000
- Volume
- 82,290
- Trading value
- ₩3.33B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩39,515 | -6.36% | ₩39,663.59 | ₩43,905 | ₩36,480 | 82,290 |
| 2026. 07. 28. | ₩42,200 | -12.05% | ₩42,248.82 | ₩45,310 | ₩42,025 | 73,590 |
| 2026. 07. 27. | ₩47,980 | +1.77% | ₩47,931.45 | ₩48,495 | ₩46,260 | 62,729 |
| 2026. 07. 23. | ₩50,405 | +3.74% | ₩50,595.97 | ₩50,680 | ₩49,180 | 33,362 |
| 2026. 07. 22. | ₩48,590 | +0.57% | ₩48,551.73 | ₩51,350 | ₩48,535 | 11,373 |
| 2026. 07. 21. | ₩48,315 | +4.28% | ₩48,241.4 | ₩48,835 | ₩45,705 | 23,108 |
| 2026. 07. 20. | ₩46,330 | -4.24% | ₩46,261.14 | ₩48,480 | ₩45,730 | 42,937 |
| 2026. 07. 15. | ₩52,235 | +6.33% | ₩52,374.07 | ₩53,455 | ₩51,285 | 135,385 |
| 2026. 07. 14. | ₩49,125 | +1.21% | ₩49,064.82 | ₩49,780 | ₩45,735 | 106,608 |
| 2026. 07. 13. | ₩48,540 | -10.13% | ₩48,302.94 | ₩54,045 | ₩48,180 | 114,310 |
| 2026. 07. 09. | ₩52,500 | +1.58% | ₩52,591.07 | ₩54,525 | ₩50,795 | 100,462 |
| 2026. 07. 08. | ₩51,685 | -6.6% | ₩52,032.03 | ₩56,335 | ₩51,685 | 38,321 |
| 2026. 07. 07. | ₩55,340 | -4.95% | ₩55,117.89 | ₩57,505 | ₩53,100 | 52,529 |
| 2026. 07. 06. | ₩58,225 | -0.61% | ₩58,320.29 | ₩60,440 | ₩56,500 | 54,548 |
| 2026. 07. 02. | ₩55,080 | -8.79% | ₩54,678.25 | ₩58,585 | ₩54,450 | 37,841 |
| 2026. 07. 01. | ₩60,390 | -3.02% | ₩60,102.88 | ₩62,995 | ₩58,940 | 47,373 |
| 2026. 06. 30. | ₩62,270 | +1.55% | ₩61,911.09 | ₩63,385 | ₩59,700 | 39,507 |
| 2026. 06. 29. | ₩61,320 | -1.14% | ₩61,048.63 | ₩62,190 | ₩59,275 | 51,172 |
| 2026. 06. 25. | ₩66,145 | +6.52% | ₩65,980.09 | ₩66,805 | ₩62,200 | 2,657,521 |
| 2026. 06. 24. | ₩62,095 | +3.8% | ₩61,904.91 | ₩65,995 | ₩58,735 | 50,154 |
| 2026. 06. 23. | ₩59,820 | -10.72% | ₩59,572.6 | ₩67,130 | ₩59,500 | 2,682,625 |
| 2026. 06. 22. | ₩67,000 | +1.24% | ₩66,721.44 | ₩67,790 | ₩64,600 | 2,631,938 |
| 2026. 06. 18. | ₩65,900 | +3.71% | ₩65,768.08 | ₩66,000 | ₩63,890 | 28,573 |
| 2026. 06. 17. | ₩63,545 | +2.2% | ₩63,679.54 | ₩63,550 | ₩61,180 | 31,859 |
| 2026. 06. 16. | ₩62,175 | +1.93% | ₩62,423.05 | ₩62,685 | ₩60,840 | 64,587 |
| 2026. 06. 15. | ₩61,000 | +5.17% | ₩60,984.04 | ₩61,450 | ₩60,415 | 79,150 |
| 2026. 06. 11. | ₩54,915 | +0.26% | ₩55,047.82 | ₩55,770 | ₩52,245 | 33,289 |
| 2026. 06. 10. | ₩54,770 | -5.5% | ₩54,863.41 | ₩56,880 | ₩53,500 | 27,093 |
| 2026. 06. 09. | ₩57,955 | +8.63% | ₩58,003.03 | ₩58,100 | ₩54,150 | 60,930 |
| 2026. 06. 08. | ₩53,350 | -8.59% | ₩53,106.9 | ₩56,075 | ₩51,655 | 45,363 |
| 2026. 06. 04. | ₩61,800 | -2.06% | ₩61,914.14 | ₩63,080 | ₩61,100 | 56,919 |
| 2026. 06. 01. | ₩63,215 | +5.39% | ₩62,877.66 | ₩64,975 | ₩59,980 | 62,188 |
| 2026. 05. 28. | ₩57,670 | -0.03% | ₩57,728.75 | ₩58,325 | ₩55,000 | 1,443,902 |
| 2026. 05. 27. | ₩57,690 | +2.43% | ₩57,979.37 | ₩60,070 | ₩57,690 | 3,146,018 |
| 2026. 05. 26. | ₩56,320 | +3.25% | ₩56,127.14 | ₩56,745 | ₩55,685 | 1,443,021 |
| 2026. 05. 22. | ₩54,545 | -0.27% | ₩54,622.9 | ₩56,650 | ₩52,250 | 1,430,794 |
| 2026. 05. 21. | ₩54,695 | +8.61% | ₩54,622.49 | ₩54,695 | ₩52,300 | 44,898 |
| 2026. 05. 20. | ₩50,360 | +0.28% | ₩50,192.93 | ₩50,855 | ₩48,775 | 56,295 |
| 2026. 05. 19. | ₩50,220 | -4.09% | ₩50,434.3 | ₩51,710 | ₩49,430 | 39,318 |
| 2026. 05. 18. | ₩52,360 | +0.93% | ₩52,155.69 | ₩53,350 | ₩49,280 | 81,805 |
| 2026. 05. 15. | ₩51,875 | -6.49% | ₩51,639.24 | ₩55,835 | ₩50,005 | 60,891 |
| 2026. 05. 14. | ₩55,475 | +1.85% | ₩55,320.71 | ₩55,590 | ₩54,255 | 32,833 |
| 2026. 05. 13. | ₩54,465 | +3.55% | ₩54,315.24 | ₩54,465 | ₩50,625 | 57,370 |
| 2026. 05. 12. | ₩52,600 | -2.68% | ₩52,646.67 | ₩56,485 | ₩45,565 | 92,529 |
| 2026. 05. 11. | ₩54,050 | +5.65% | ₩53,915.27 | ₩54,625 | ₩53,100 | 60,860 |
| 2026. 05. 08. | ₩51,160 | +0.02% | ₩51,086.23 | ₩51,200 | ₩49,750 | 34,092 |
| 2026. 05. 07. | ₩51,150 | +1.51% | ₩51,073.06 | ₩51,545 | ₩49,185 | 70,523 |
| 2026. 05. 06. | ₩50,390 | +9% | ₩50,192.41 | ₩50,500 | ₩48,725 | 63,583 |
| 2026. 05. 04. | ₩46,230 | +5.4% | ₩46,374.03 | ₩46,300 | ₩44,745 | 51,942 |
| 2026. 04. 30. | ₩43,860 | -1.49% | ₩43,732.08 | ₩44,960 | ₩43,860 | 3,626,565 |
| 2026. 04. 29. | ₩44,525 | +0.83% | ₩44,429.47 | ₩45,215 | ₩43,705 | 21,323 |
| 2026. 04. 28. | ₩44,160 | +0.7% | ₩44,069.23 | ₩44,600 | ₩43,900 | 21,977 |
| 2026. 04. 27. | ₩43,855 | +2.18% | ₩43,901.68 | ₩44,185 | ₩43,210 | 51,320 |
| 2026. 04. 24. | ₩42,920 | -0.59% | ₩42,796.58 | ₩43,175 | ₩42,350 | 17,657 |
| 2026. 04. 23. | ₩43,175 | +1.27% | ₩43,061.6 | ₩43,720 | ₩41,860 | 35,205 |
Data: FSC securities product prices (KRX). Close-based, not real-time.