Stock listing
KRX:494180 Timefolio Time Global Consumer Trend Active ETF 주가
Follow Timefolio Time Global Consumer Trend Active ETF into a list and get an email when it puts out news.
Share price · KRX:494180
₩12,385 KRW -50 (-0.4%)
Close on Oct 30, 2026
- Day range
- ₩12,290 – ₩12,385 KRWOct 30, 2026
- Volume
- 315 sharesOct 30, 2026
- 52-week range
- ₩12,290 – ₩15,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩34.05M KRWMedian day 218 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:494180 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩12,385 | -50 | -0.4% | ₩12,290 | ₩12,385 | ₩12,290 | 315 | |
| ₩12,435 | +40 | +0.3% | ₩12,435 | ₩12,435 | ₩12,435 | 5 | |
| ₩12,395 | 0 | 0.0% | ₩12,395 | ₩12,395 | ₩12,375 | 73 | |
| ₩12,395 | -90 | -0.7% | ₩12,485 | ₩12,485 | ₩12,395 | 29 | |
| ₩12,485 | -35 | -0.3% | ₩12,365 | ₩12,490 | ₩12,365 | 141 | |
| ₩12,520 | +35 | +0.3% | ₩12,485 | ₩12,655 | ₩12,485 | 63 | |
| ₩12,485 | -350 | -2.7% | ₩12,590 | ₩12,705 | ₩12,470 | 66 | |
| ₩12,835 | +220 | +1.7% | ₩12,615 | ₩12,845 | ₩12,615 | 25 | |
| ₩12,615 | -90 | -0.7% | ₩12,705 | ₩12,735 | ₩12,615 | 244 | |
| ₩12,705 | -140 | -1.1% | ₩12,800 | ₩12,835 | ₩12,705 | 289 | |
| ₩12,845 | +105 | +0.8% | ₩12,740 | ₩13,105 | ₩12,740 | 1,066 | |
| ₩12,740 | -145 | -1.1% | ₩12,680 | ₩12,820 | ₩12,680 | 9,067 | |
| ₩12,885 | +125 | +1.0% | ₩12,760 | ₩12,900 | ₩12,760 | 120 | |
| ₩12,760 | -55 | -0.4% | ₩12,780 | ₩12,780 | ₩12,755 | 47 | |
| ₩12,815 | +205 | +1.6% | ₩12,610 | ₩12,865 | ₩12,610 | 147 | |
| ₩12,610 | -15 | -0.1% | ₩12,620 | ₩12,675 | ₩12,590 | 228 | |
| ₩12,625 | -25 | -0.2% | ₩12,650 | ₩12,695 | ₩12,615 | 216 | |
| ₩12,650 | +125 | +1.0% | ₩12,525 | ₩12,650 | ₩12,525 | 104 | |
| ₩12,525 | -380 | -2.9% | ₩12,725 | ₩12,740 | ₩12,525 | 48 | |
| ₩12,905 | +270 | +2.1% | ₩12,635 | ₩12,905 | ₩12,635 | 189 | |
| ₩12,635 | -25 | -0.2% | ₩12,660 | ₩12,710 | ₩12,605 | 10 | |
| ₩12,660 | -60 | -0.5% | ₩12,720 | ₩12,720 | ₩12,620 | 988 | |
| ₩12,720 | -135 | -1.1% | ₩12,750 | ₩12,805 | ₩12,655 | 980 | |
| ₩12,855 | -100 | -0.8% | ₩12,860 | ₩12,875 | ₩12,775 | 715 | |
| ₩12,955 | -15 | -0.1% | ₩12,970 | ₩13,070 | ₩12,942 | 521 | |
| ₩12,970 | -215 | -1.6% | ₩13,010 | ₩13,040 | ₩12,855 | 178 | |
| ₩13,185 | +200 | +1.5% | ₩12,985 | ₩13,185 | ₩12,985 | 461 | |
| ₩12,985 | +145 | +1.1% | ₩12,840 | ₩12,985 | ₩12,840 | 5,350 | |
| ₩12,840 | -75 | -0.6% | ₩12,845 | ₩12,880 | ₩12,810 | 1,677 | |
| ₩12,915 | +355 | +2.8% | ₩12,700 | ₩12,962 | ₩12,700 | 77 | |
| ₩12,560 | -45 | -0.4% | ₩12,605 | ₩12,605 | ₩12,500 | 370 | |
| ₩12,605 | +120 | +1.0% | ₩12,485 | ₩12,675 | ₩12,485 | 162 | |
| ₩12,485 | -200 | -1.6% | ₩12,915 | ₩12,915 | ₩12,440 | 205 | |
| ₩12,685 | -175 | -1.4% | ₩12,705 | ₩12,735 | ₩12,655 | 79 | |
| ₩12,860 | -130 | -1.0% | ₩12,890 | ₩12,930 | ₩12,757 | 711 | |
| ₩12,990 | -215 | -1.6% | ₩12,970 | ₩12,990 | ₩12,905 | 541 | |
| ₩13,205 | +85 | +0.6% | ₩13,120 | ₩13,280 | ₩13,120 | 71 | |
| ₩13,120 | +5 | 0.0% | ₩13,115 | ₩13,205 | ₩13,115 | 144 | |
| ₩13,115 | -180 | -1.4% | ₩13,295 | ₩13,295 | ₩13,095 | 17 | |
| ₩13,295 | -195 | -1.4% | ₩13,315 | ₩13,315 | ₩13,265 | 163 | |
| ₩13,490 | +60 | +0.4% | ₩13,430 | ₩13,565 | ₩13,370 | 414 | |
| ₩13,430 | -45 | -0.3% | ₩13,460 | ₩13,460 | ₩13,430 | 220 | |
| ₩13,475 | -100 | -0.7% | ₩13,460 | ₩13,565 | ₩13,460 | 477 | |
| ₩13,575 | -50 | -0.4% | ₩13,550 | ₩13,620 | ₩13,515 | 55 | |
| ₩13,625 | +360 | +2.7% | ₩13,265 | ₩13,625 | ₩13,265 | 300 | |
| ₩13,265 | -110 | -0.8% | ₩13,375 | ₩13,430 | ₩13,210 | 362 | |
| ₩13,375 | -210 | -1.5% | ₩13,165 | ₩13,375 | ₩13,165 | 91 | |
| ₩13,585 | +295 | +2.2% | ₩13,290 | ₩13,595 | ₩13,290 | 22 | |
| ₩13,290 | -95 | -0.7% | ₩13,385 | ₩13,630 | ₩13,230 | 4,321 | |
| ₩13,385 | -330 | -2.4% | ₩13,485 | ₩13,485 | ₩13,345 | 51,043 | |
| ₩13,715 | +80 | +0.6% | ₩13,620 | ₩13,780 | ₩13,620 | 402 | |
| ₩13,635 | -60 | -0.4% | ₩13,635 | ₩13,635 | ₩13,580 | 412 | |
| ₩13,695 | -155 | -1.1% | ₩13,850 | ₩13,850 | ₩13,695 | 81 | |
| ₩13,850 | +20 | +0.1% | ₩13,830 | ₩13,880 | ₩13,830 | 24 | |
| ₩13,830 | +115 | +0.8% | ₩13,715 | ₩13,872 | ₩13,715 | 242 | |
| ₩13,715 | -10 | -0.1% | ₩13,725 | ₩13,835 | ₩13,680 | 615 | |
| ₩13,725 | -65 | -0.5% | ₩13,790 | ₩13,935 | ₩13,660 | 425 | |
| ₩13,790 | -50 | -0.4% | ₩13,840 | ₩13,970 | ₩13,760 | 76 | |
| ₩13,840 | +165 | +1.2% | ₩13,675 | ₩13,960 | ₩13,670 | 4,158 | |
| ₩13,675 | +20 | +0.1% | ₩13,655 | ₩13,825 | ₩13,545 | 59,742 | |
| ₩13,655 | -110 | -0.8% | ₩13,650 | ₩13,747 | ₩13,605 | 60 | |
| ₩13,765 | +55 | +0.4% | ₩13,630 | ₩13,825 | ₩13,625 | 7,700 |
- Ticker
- KRX:494180
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Timefolio Time Global Consumer Trend Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Timefolio Time Global Consumer Trend Active ETF.