Price chart
Daily historical · account defaults applied
Latest close
₩4,175
Period return
-900 (-17.73%)
Volume
921.6K
2026-07-29O ₩4,230 H ₩4,265 L ₩4,125 C ₩4,175MA5 ₩4,217MA20 ₩4,231
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 476800
- ISIN
- KR7476800008
- Type
- ETF
- Underlying index
- KRX 부동산리츠인프라 지수
- Underlying index close
- 1,209.4
- Listed units
- 114,450,000
- Volume
- 921,639
- Trading value
- ₩3.86B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩4,175 | -1.18% | ₩4,193.15 | ₩4,265 | ₩4,125 | 921,639 |
| 2026. 07. 28. | ₩4,225 | -1.05% | ₩4,260.98 | ₩4,290 | ₩4,215 | 950,807 |
| 2026. 07. 27. | ₩4,270 | +1.43% | ₩4,295.19 | ₩4,285 | ₩4,190 | 531,313 |
| 2026. 07. 23. | ₩4,215 | +0.36% | ₩4,244.3 | ₩4,220 | ₩4,200 | 314,883 |
| 2026. 07. 22. | ₩4,200 | -0.12% | ₩4,216.52 | ₩4,225 | ₩4,200 | 392,914 |
| 2026. 07. 21. | ₩4,205 | +0% | ₩4,233.91 | ₩4,215 | ₩4,195 | 345,474 |
| 2026. 07. 20. | ₩4,205 | -0.36% | ₩4,221.33 | ₩4,230 | ₩4,190 | 530,950 |
| 2026. 07. 15. | ₩4,185 | -0.24% | ₩4,202.55 | ₩4,225 | ₩4,180 | 367,970 |
| 2026. 07. 14. | ₩4,195 | -0.94% | ₩4,191.19 | ₩4,235 | ₩4,050 | 488,797 |
| 2026. 07. 13. | ₩4,260 | -0.7% | ₩4,212.28 | ₩4,335 | ₩4,225 | 642,312 |
| 2026. 07. 09. | ₩4,235 | -1.17% | ₩4,240.67 | ₩4,300 | ₩4,025 | 2,041,348 |
| 2026. 07. 08. | ₩4,285 | -1.04% | ₩4,328.64 | ₩4,365 | ₩4,270 | 452,635 |
| 2026. 07. 07. | ₩4,330 | +0.93% | ₩4,373.81 | ₩4,330 | ₩4,285 | 565,950 |
| 2026. 07. 06. | ₩4,290 | +1.06% | ₩4,314.72 | ₩4,295 | ₩4,240 | 461,548 |
| 2026. 07. 02. | ₩4,200 | -0.94% | ₩4,238.48 | ₩4,255 | ₩4,190 | 549,877 |
| 2026. 07. 01. | ₩4,240 | +0.59% | ₩4,253.94 | ₩4,270 | ₩4,220 | 467,709 |
| 2026. 06. 30. | ₩4,215 | -0.94% | ₩4,226.1 | ₩4,285 | ₩4,215 | 398,196 |
| 2026. 06. 29. | ₩4,255 | +2.04% | ₩4,279.13 | ₩4,260 | ₩4,170 | 326,515 |
| 2026. 06. 25. | ₩4,230 | +0.48% | ₩4,277.81 | ₩4,245 | ₩4,220 | 425,273 |
| 2026. 06. 24. | ₩4,210 | +0.96% | ₩4,227.87 | ₩4,240 | ₩4,145 | 547,743 |
| 2026. 06. 23. | ₩4,170 | -1.88% | ₩4,217.53 | ₩4,270 | ₩4,165 | 768,743 |
| 2026. 06. 22. | ₩4,250 | -1.73% | ₩4,291.92 | ₩4,325 | ₩4,250 | 557,220 |
| 2026. 06. 18. | ₩4,420 | -0.45% | ₩4,435.41 | ₩4,455 | ₩4,410 | 414,440 |
| 2026. 06. 17. | ₩4,440 | +1.25% | ₩4,449.23 | ₩4,465 | ₩4,385 | 589,781 |
| 2026. 06. 16. | ₩4,385 | +0.8% | ₩4,406.67 | ₩4,400 | ₩4,330 | 502,107 |
| 2026. 06. 15. | ₩4,350 | +1.05% | ₩4,381.03 | ₩4,360 | ₩4,310 | 659,837 |
| 2026. 06. 11. | ₩4,405 | +5.01% | ₩4,400.6 | ₩4,420 | ₩4,170 | 1,303,060 |
| 2026. 06. 10. | ₩4,195 | -0.12% | ₩4,254.96 | ₩4,260 | ₩4,175 | 917,123 |
| 2026. 06. 09. | ₩4,200 | +2.31% | ₩4,204.45 | ₩4,210 | ₩4,105 | 1,113,155 |
| 2026. 06. 08. | ₩4,105 | -3.07% | ₩4,143.19 | ₩4,195 | ₩4,075 | 1,469,832 |
| 2026. 06. 04. | ₩4,225 | -1.29% | ₩4,255.55 | ₩4,280 | ₩4,225 | 1,122,112 |
| 2026. 06. 01. | ₩4,285 | -2.5% | ₩4,315.23 | ₩4,405 | ₩4,267 | 3,673,143 |
| 2026. 05. 28. | ₩4,490 | -0.99% | ₩4,525.24 | ₩4,540 | ₩4,480 | 1,117,050 |
| 2026. 05. 27. | ₩4,535 | -0.66% | ₩4,570.55 | ₩4,575 | ₩4,520 | 1,272,837 |
| 2026. 05. 26. | ₩4,565 | +0.77% | ₩4,587.07 | ₩4,640 | ₩4,535 | 1,668,212 |
| 2026. 05. 22. | ₩4,530 | +1.91% | ₩4,553.33 | ₩4,535 | ₩4,440 | 1,210,185 |
| 2026. 05. 21. | ₩4,445 | -0.34% | ₩4,456.02 | ₩4,500 | ₩4,440 | 1,046,532 |
| 2026. 05. 20. | ₩4,460 | -1.55% | ₩4,482.34 | ₩4,520 | ₩4,445 | 1,316,881 |
| 2026. 05. 19. | ₩4,530 | +0.44% | ₩4,554.14 | ₩4,540 | ₩4,240 | 2,363,598 |
| 2026. 05. 18. | ₩4,510 | -1.74% | ₩4,527.37 | ₩4,595 | ₩4,510 | 1,495,968 |
| 2026. 05. 15. | ₩4,590 | -0.43% | ₩4,604.09 | ₩4,650 | ₩4,575 | 1,424,879 |
| 2026. 05. 14. | ₩4,610 | +0.99% | ₩4,618.77 | ₩4,615 | ₩4,530 | 1,658,846 |
| 2026. 05. 13. | ₩4,595 | -1.61% | ₩4,573.82 | ₩4,685 | ₩4,590 | 1,940,328 |
| 2026. 05. 12. | ₩4,670 | -1.27% | ₩4,681.47 | ₩4,730 | ₩4,635 | 2,047,735 |
| 2026. 05. 11. | ₩4,730 | -1.77% | ₩4,749.78 | ₩4,815 | ₩4,720 | 1,998,409 |
| 2026. 05. 08. | ₩4,815 | +1.58% | ₩4,811.99 | ₩4,815 | ₩4,700 | 1,528,212 |
| 2026. 05. 07. | ₩4,740 | +1.39% | ₩4,751.42 | ₩4,750 | ₩4,615 | 3,236,072 |
| 2026. 05. 06. | ₩4,675 | -2.71% | ₩4,692.28 | ₩4,805 | ₩4,655 | 3,872,424 |
| 2026. 05. 04. | ₩4,805 | -1.03% | ₩4,826.4 | ₩4,930 | ₩4,765 | 3,447,708 |
| 2026. 04. 30. | ₩4,855 | -0.51% | ₩4,951.42 | ₩4,875 | ₩4,715 | 3,186,052 |
| 2026. 04. 29. | ₩4,880 | -3.65% | ₩4,890.09 | ₩5,050 | ₩4,880 | 4,192,066 |
| 2026. 04. 28. | ₩5,065 | -0.69% | ₩5,081.63 | ₩5,100 | ₩5,060 | 1,632,253 |
| 2026. 04. 27. | ₩5,100 | +0.1% | ₩5,102.39 | ₩5,120 | ₩5,085 | 1,316,390 |
| 2026. 04. 24. | ₩5,095 | +0.39% | ₩5,098.64 | ₩5,095 | ₩5,070 | 759,790 |
| 2026. 04. 23. | ₩5,075 | +0% | ₩5,079.46 | ₩5,110 | ₩5,045 | 1,459,636 |
Data: FSC securities product prices (KRX). Close-based, not real-time.