Price chart
Daily historical · account defaults applied
Latest close
₩8,855
Period return
-400 (-4.32%)
Volume
119.3K
2026-09-17O ₩8,855 H ₩8,865 L ₩8,780 C ₩8,855MA5 ₩8,793MA20 ₩9,057MA60 ₩9,407
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 490600
- ISIN
- KR7490600004
- Type
- ETF
- Underlying index
- KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)
- Underlying index close
- 2,616.95
- Listed units
- 19,150,000
- Volume
- 119,311
- Trading value
- ₩1.05B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,855 | -0.06% | ₩8,825.6 | ₩8,865 | ₩8,780 | 119,311 |
| 2026. 09. 16. | ₩8,860 | +0.8% | ₩8,866.7 | ₩8,900 | ₩8,820 | 126,509 |
| 2026. 09. 15. | ₩8,790 | +0.92% | ₩8,812.87 | ₩8,795 | ₩8,695 | 172,420 |
| 2026. 09. 14. | ₩8,710 | +0.29% | ₩8,686.16 | ₩8,720 | ₩8,620 | 184,386 |
| 2026. 09. 10. | ₩8,750 | -0.23% | ₩8,731.47 | ₩8,780 | ₩8,735 | 94,370 |
| 2026. 09. 09. | ₩8,770 | -0.68% | ₩8,776.69 | ₩8,815 | ₩8,762 | 260,324 |
| 2026. 09. 08. | ₩8,830 | -0.34% | ₩8,919.98 | ₩8,860 | ₩8,820 | 206,133 |
| 2026. 09. 07. | ₩8,860 | -1.72% | ₩8,889.33 | ₩9,005 | ₩8,840 | 332,653 |
| 2026. 09. 03. | ₩9,080 | -0.38% | ₩9,072.16 | ₩9,115 | ₩9,050 | 281,219 |
| 2026. 09. 02. | ₩9,115 | -0.05% | ₩9,100.86 | ₩9,160 | ₩9,100 | 236,020 |
| 2026. 09. 01. | ₩9,120 | -0.05% | ₩9,125.62 | ₩9,155 | ₩9,090 | 144,765 |
| 2026. 08. 31. | ₩9,125 | -0.16% | ₩9,121.71 | ₩9,195 | ₩9,125 | 288,045 |
| 2026. 08. 27. | ₩9,235 | -0.27% | ₩9,231.71 | ₩9,295 | ₩9,230 | 192,622 |
| 2026. 08. 26. | ₩9,260 | -0.75% | ₩9,270.09 | ₩9,330 | ₩9,245 | 225,890 |
| 2026. 08. 25. | ₩9,330 | +0.7% | ₩9,337.86 | ₩9,330 | ₩9,265 | 166,119 |
| 2026. 08. 24. | ₩9,265 | +0.11% | ₩9,279.2 | ₩9,300 | ₩9,250 | 154,054 |
| 2026. 08. 20. | ₩9,335 | +0.76% | ₩9,328.23 | ₩9,340 | ₩9,270 | 158,250 |
| 2026. 08. 19. | ₩9,265 | -0.16% | ₩9,232.76 | ₩9,340 | ₩9,235 | 300,724 |
| 2026. 08. 18. | ₩9,280 | -0.7% | ₩9,264.08 | ₩9,310 | ₩9,255 | 277,089 |
| 2026. 08. 13. | ₩9,310 | -0.32% | ₩9,318.16 | ₩9,320 | ₩9,260 | 265,486 |
| 2026. 08. 12. | ₩9,460 | +0.48% | ₩9,296.52 | ₩9,475 | ₩9,360 | 289,875 |
| 2026. 08. 11. | ₩9,415 | +0.7% | ₩9,409.24 | ₩9,440 | ₩9,395 | 230,136 |
| 2026. 08. 10. | ₩9,350 | +0.38% | ₩9,330.73 | ₩9,350 | ₩9,280 | 241,190 |
| 2026. 08. 06. | ₩9,340 | -0.53% | ₩9,314.37 | ₩9,365 | ₩9,305 | 332,598 |
| 2026. 08. 05. | ₩9,390 | -0.27% | ₩9,363.52 | ₩9,435 | ₩9,365 | 369,304 |
| 2026. 08. 04. | ₩9,415 | +0.75% | ₩9,379.66 | ₩9,430 | ₩9,345 | 208,882 |
| 2026. 08. 03. | ₩9,345 | -0.43% | ₩9,324.89 | ₩9,415 | ₩9,310 | 289,675 |
| 2026. 07. 30. | ₩9,480 | -0.89% | ₩9,463 | ₩9,565 | ₩9,450 | 259,562 |
| 2026. 07. 29. | ₩9,565 | +0.79% | ₩9,513.1 | ₩9,610 | ₩9,495 | 411,812 |
| 2026. 07. 28. | ₩9,490 | +0.26% | ₩9,481.46 | ₩9,530 | ₩9,475 | 221,529 |
| 2026. 07. 27. | ₩9,465 | +1.01% | ₩9,489.69 | ₩9,500 | ₩9,415 | 136,789 |
| 2026. 07. 23. | ₩9,400 | -0.48% | ₩9,392.17 | ₩9,480 | ₩9,385 | 154,599 |
| 2026. 07. 22. | ₩9,445 | +0.53% | ₩9,441.78 | ₩9,470 | ₩9,395 | 134,780 |
| 2026. 07. 21. | ₩9,395 | -1.11% | ₩9,390.94 | ₩9,445 | ₩9,385 | 360,720 |
| 2026. 07. 20. | ₩9,500 | +1.71% | ₩9,462.5 | ₩9,532 | ₩9,440 | 272,640 |
| 2026. 07. 15. | ₩9,370 | -1.37% | ₩9,341.87 | ₩9,500 | ₩9,355 | 338,369 |
| 2026. 07. 14. | ₩9,500 | +0.05% | ₩9,474.12 | ₩9,560 | ₩9,445 | 253,387 |
| 2026. 07. 13. | ₩9,640 | +0.42% | ₩9,456.48 | ₩9,690 | ₩9,590 | 436,063 |
| 2026. 07. 09. | ₩9,615 | -0.62% | ₩9,603.93 | ₩9,680 | ₩9,560 | 282,464 |
| 2026. 07. 08. | ₩9,675 | -0.31% | ₩9,631.47 | ₩9,840 | ₩9,675 | 351,326 |
| 2026. 07. 07. | ₩9,705 | -1.47% | ₩9,698.65 | ₩9,760 | ₩9,700 | 348,565 |
| 2026. 07. 06. | ₩9,850 | +0.1% | ₩9,796.62 | ₩10,155 | ₩9,795 | 352,407 |
| 2026. 07. 02. | ₩9,785 | +0.46% | ₩9,793.02 | ₩9,820 | ₩9,750 | 203,515 |
| 2026. 07. 01. | ₩9,740 | -0.26% | ₩9,726.37 | ₩9,795 | ₩9,705 | 291,531 |
| 2026. 06. 30. | ₩9,765 | -0.36% | ₩9,746.33 | ₩9,805 | ₩9,710 | 267,785 |
| 2026. 06. 29. | ₩9,800 | +1.14% | ₩9,779.56 | ₩9,815 | ₩9,640 | 201,533 |
| 2026. 06. 25. | ₩9,705 | +0.67% | ₩9,676.39 | ₩9,730 | ₩9,630 | 160,619 |
| 2026. 06. 24. | ₩9,640 | +0.05% | ₩9,677.17 | ₩9,675 | ₩9,590 | 155,975 |
| 2026. 06. 23. | ₩9,635 | +0.21% | ₩9,654.37 | ₩9,690 | ₩9,580 | 206,834 |
| 2026. 06. 22. | ₩9,615 | +0.42% | ₩9,629.23 | ₩9,625 | ₩9,560 | 213,701 |
| 2026. 06. 18. | ₩9,560 | -0.52% | ₩9,533.15 | ₩9,585 | ₩9,530 | 371,223 |
| 2026. 06. 17. | ₩9,610 | -0.41% | ₩9,604.95 | ₩9,640 | ₩9,600 | 231,878 |
| 2026. 06. 16. | ₩9,650 | -0.67% | ₩9,612.95 | ₩9,715 | ₩9,625 | 222,189 |
| 2026. 06. 15. | ₩9,715 | +0.47% | ₩9,672.74 | ₩9,750 | ₩9,655 | 291,490 |
| 2026. 06. 11. | ₩9,780 | +0.2% | ₩9,632.59 | ₩9,800 | ₩9,710 | 377,695 |
| 2026. 06. 10. | ₩9,760 | +1.09% | ₩9,747.63 | ₩9,795 | ₩9,655 | 363,285 |
| 2026. 06. 09. | ₩9,655 | -1.08% | ₩9,618.16 | ₩9,900 | ₩9,635 | 404,314 |
| 2026. 06. 08. | ₩9,760 | -1.06% | ₩9,750.68 | ₩9,890 | ₩9,595 | 364,724 |
| 2026. 06. 04. | ₩9,730 | +1.94% | ₩9,707.35 | ₩9,765 | ₩9,550 | 259,555 |
| 2026. 06. 01. | ₩9,570 | -0.93% | ₩9,580.27 | ₩9,660 | ₩9,540 | 417,297 |
Data: FSC securities product prices (KRX). Close-based, not real-time.