Price chart
Daily historical · account defaults applied
Latest close
₩10,380
Period return
-595 (-5.42%)
Volume
1.6M
2026-09-17O ₩10,365 H ₩10,395 L ₩10,315 C ₩10,380MA5 ₩10,207MA20 ₩10,427MA60 ₩11,239
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 486290
- ISIN
- KR7486290000
- Type
- ETF
- Underlying index
- NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)
- Underlying index close
- 458.06
- Listed units
- 239,100,000
- Volume
- 1,555,964
- Trading value
- ₩16.13B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,380 | +1.42% | ₩10,329.72 | ₩10,395 | ₩10,315 | 1,555,964 |
| 2026. 09. 16. | ₩10,235 | +0.49% | ₩10,222 | ₩10,260 | ₩10,185 | 3,905,647 |
| 2026. 09. 15. | ₩10,185 | +1.04% | ₩10,215.32 | ₩10,190 | ₩10,102 | 1,443,453 |
| 2026. 09. 14. | ₩10,080 | -0.64% | ₩10,194.38 | ₩10,115 | ₩10,050 | 1,796,062 |
| 2026. 09. 10. | ₩10,155 | -0.29% | ₩10,155.98 | ₩10,195 | ₩10,115 | 1,462,031 |
| 2026. 09. 09. | ₩10,185 | -0.63% | ₩10,160.46 | ₩10,230 | ₩10,150 | 1,472,466 |
| 2026. 09. 08. | ₩10,250 | +0.05% | ₩10,238.37 | ₩10,280 | ₩10,195 | 3,568,129 |
| 2026. 09. 07. | ₩10,245 | -0.77% | ₩10,202.09 | ₩10,280 | ₩10,160 | 1,883,098 |
| 2026. 09. 03. | ₩10,200 | +0% | ₩10,210.6 | ₩10,245 | ₩10,175 | 2,305,217 |
| 2026. 09. 02. | ₩10,200 | -1.97% | ₩10,256.05 | ₩10,305 | ₩10,200 | 2,468,728 |
| 2026. 09. 01. | ₩10,405 | +0.14% | ₩10,401.16 | ₩10,422 | ₩10,350 | 1,650,431 |
| 2026. 08. 31. | ₩10,390 | -0.62% | ₩10,379.08 | ₩10,420 | ₩10,350 | 2,714,475 |
| 2026. 08. 27. | ₩10,620 | +0.76% | ₩10,403.42 | ₩10,700 | ₩10,570 | 6,801,030 |
| 2026. 08. 26. | ₩10,540 | -0.19% | ₩10,554.39 | ₩10,565 | ₩10,475 | 2,039,194 |
| 2026. 08. 25. | ₩10,560 | +0.67% | ₩10,498.85 | ₩10,560 | ₩10,410 | 1,856,725 |
| 2026. 08. 24. | ₩10,490 | -1.13% | ₩10,567.06 | ₩10,635 | ₩10,460 | 2,633,073 |
| 2026. 08. 20. | ₩10,740 | +0.28% | ₩10,681.66 | ₩10,760 | ₩10,670 | 2,537,434 |
| 2026. 08. 19. | ₩10,710 | -2.06% | ₩10,744.15 | ₩10,855 | ₩10,680 | 2,389,881 |
| 2026. 08. 18. | ₩10,935 | -1.31% | ₩11,037.7 | ₩11,065 | ₩10,920 | 1,810,532 |
| 2026. 08. 13. | ₩11,035 | +0.91% | ₩11,007.77 | ₩11,035 | ₩10,935 | 1,633,756 |
| 2026. 08. 12. | ₩10,935 | -0.27% | ₩10,901.05 | ₩10,950 | ₩10,875 | 1,366,414 |
| 2026. 08. 11. | ₩10,965 | -0.59% | ₩10,936.12 | ₩10,980 | ₩10,920 | 1,109,611 |
| 2026. 08. 10. | ₩11,030 | +1.33% | ₩10,987.66 | ₩11,030 | ₩10,915 | 1,112,559 |
| 2026. 08. 06. | ₩10,920 | -1.27% | ₩10,945.58 | ₩10,935 | ₩10,810 | 2,450,698 |
| 2026. 08. 05. | ₩11,060 | +2.08% | ₩11,033.58 | ₩11,095 | ₩10,995 | 2,898,278 |
| 2026. 08. 04. | ₩10,835 | +1.74% | ₩10,765.9 | ₩10,835 | ₩10,665 | 2,679,202 |
| 2026. 08. 03. | ₩10,650 | +0.28% | ₩10,565.66 | ₩10,695 | ₩10,625 | 1,959,646 |
| 2026. 07. 30. | ₩10,285 | -1.81% | ₩10,224.76 | ₩10,430 | ₩10,260 | 3,951,981 |
| 2026. 07. 29. | ₩10,610 | -1.26% | ₩10,504.83 | ₩10,820 | ₩10,485 | 3,886,837 |
| 2026. 07. 28. | ₩10,745 | -3.15% | ₩10,855.11 | ₩10,910 | ₩10,705 | 4,258,676 |
| 2026. 07. 27. | ₩11,095 | +0.63% | ₩10,932.79 | ₩11,105 | ₩10,990 | 2,495,283 |
| 2026. 07. 23. | ₩11,235 | -0.93% | ₩11,255.49 | ₩11,350 | ₩11,210 | 3,275,414 |
| 2026. 07. 22. | ₩11,340 | +0.35% | ₩11,410.67 | ₩11,435 | ₩11,320 | 1,743,444 |
| 2026. 07. 21. | ₩11,300 | +0.89% | ₩11,156.41 | ₩11,305 | ₩11,155 | 4,396,628 |
| 2026. 07. 20. | ₩11,200 | -3.32% | ₩11,188.28 | ₩11,350 | ₩11,190 | 2,456,064 |
| 2026. 07. 15. | ₩11,730 | +0.99% | ₩11,618.62 | ₩11,780 | ₩11,670 | 2,160,744 |
| 2026. 07. 14. | ₩11,615 | -0.64% | ₩11,555.39 | ₩11,640 | ₩11,450 | 3,618,076 |
| 2026. 07. 13. | ₩11,690 | -0.6% | ₩11,847.66 | ₩11,830 | ₩11,680 | 2,532,399 |
| 2026. 07. 09. | ₩11,720 | +1.43% | ₩11,655.18 | ₩11,735 | ₩11,620 | 2,551,203 |
| 2026. 07. 08. | ₩11,555 | -2.9% | ₩11,566.04 | ₩11,775 | ₩11,555 | 3,503,850 |
| 2026. 07. 07. | ₩11,900 | -0.67% | ₩11,993.22 | ₩12,000 | ₩11,825 | 3,283,275 |
| 2026. 07. 06. | ₩11,980 | +0.17% | ₩11,857.99 | ₩12,080 | ₩11,940 | 2,686,904 |
| 2026. 07. 02. | ₩12,200 | -1.41% | ₩12,254.17 | ₩12,295 | ₩12,180 | 3,107,053 |
| 2026. 07. 01. | ₩12,375 | +1.06% | ₩12,425.48 | ₩12,440 | ₩12,340 | 3,508,640 |
| 2026. 06. 30. | ₩12,245 | +2.21% | ₩12,190.13 | ₩12,245 | ₩12,115 | 3,591,432 |
| 2026. 06. 29. | ₩11,980 | +1.44% | ₩11,893.57 | ₩11,980 | ₩11,815 | 2,971,659 |
| 2026. 06. 25. | ₩12,305 | +1.03% | ₩12,055.52 | ₩12,345 | ₩12,265 | 2,732,443 |
| 2026. 06. 24. | ₩12,180 | -0.53% | ₩12,105.63 | ₩12,190 | ₩12,050 | 4,664,098 |
| 2026. 06. 23. | ₩12,245 | -2.08% | ₩12,492.79 | ₩12,485 | ₩12,240 | 3,787,760 |
| 2026. 06. 22. | ₩12,505 | +1.3% | ₩12,499.07 | ₩12,505 | ₩12,285 | 2,640,105 |
| 2026. 06. 18. | ₩12,280 | +0.61% | ₩12,129.37 | ₩12,285 | ₩12,195 | 4,525,958 |
| 2026. 06. 17. | ₩12,205 | -1.05% | ₩12,145.52 | ₩12,225 | ₩12,110 | 4,744,366 |
| 2026. 06. 16. | ₩12,335 | +0.82% | ₩12,349.06 | ₩12,395 | ₩12,300 | 2,846,169 |
| 2026. 06. 15. | ₩12,235 | +2.21% | ₩11,993.34 | ₩12,235 | ₩12,110 | 4,993,740 |
| 2026. 06. 11. | ₩11,780 | -0.38% | ₩11,678.8 | ₩11,780 | ₩11,550 | 6,247,741 |
| 2026. 06. 10. | ₩11,825 | -1.5% | ₩11,875.92 | ₩11,880 | ₩11,765 | 6,250,296 |
| 2026. 06. 09. | ₩12,005 | +0.21% | ₩11,909.83 | ₩12,080 | ₩11,910 | 4,174,786 |
| 2026. 06. 08. | ₩11,980 | -3.5% | ₩11,900.5 | ₩12,130 | ₩11,850 | 5,006,878 |
| 2026. 06. 04. | ₩12,465 | +0.93% | ₩12,517.4 | ₩12,470 | ₩12,370 | 3,649,326 |
| 2026. 06. 01. | ₩12,270 | +0.53% | ₩12,216.15 | ₩12,390 | ₩12,255 | 3,963,773 |
Data: FSC securities product prices (KRX). Close-based, not real-time.