Price chart
Daily historical · account defaults applied
Latest close
₩10,380
Period return
-855 (-7.61%)
Volume
362.5K
2026-09-17O ₩10,275 H ₩10,380 L ₩10,275 C ₩10,380MA5 ₩10,193MA20 ₩10,432MA60 ₩11,163
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 491620
- ISIN
- KR7491620001
- Type
- ETF
- Underlying index
- KEDI 미국 테크100 90%참여+데일리옵션 프리미엄 지수(TR)
- Underlying index close
- 4,668.62
- Listed units
- 54,850,000
- Volume
- 362,490
- Trading value
- ₩3.75B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,380 | +1.22% | ₩10,318.07 | ₩10,380 | ₩10,275 | 362,490 |
| 2026. 09. 16. | ₩10,255 | +0.29% | ₩10,222.88 | ₩10,275 | ₩10,190 | 336,907 |
| 2026. 09. 15. | ₩10,225 | +1.84% | ₩10,225.87 | ₩10,232 | ₩10,045 | 334,721 |
| 2026. 09. 14. | ₩10,040 | -0.64% | ₩10,154.54 | ₩10,105 | ₩9,990 | 550,847 |
| 2026. 09. 10. | ₩10,065 | -0.4% | ₩10,077.96 | ₩10,100 | ₩10,025 | 448,658 |
| 2026. 09. 09. | ₩10,105 | -1.03% | ₩10,102.29 | ₩10,195 | ₩10,065 | 802,384 |
| 2026. 09. 08. | ₩10,210 | +0.2% | ₩10,213.37 | ₩10,265 | ₩10,170 | 537,711 |
| 2026. 09. 07. | ₩10,190 | -1.4% | ₩10,178.08 | ₩10,385 | ₩10,120 | 893,561 |
| 2026. 09. 03. | ₩10,225 | -0.2% | ₩10,231.83 | ₩10,330 | ₩10,195 | 563,461 |
| 2026. 09. 02. | ₩10,245 | -1.63% | ₩10,282.3 | ₩10,370 | ₩10,235 | 726,606 |
| 2026. 09. 01. | ₩10,415 | -0.33% | ₩10,424.38 | ₩10,495 | ₩10,365 | 470,808 |
| 2026. 08. 31. | ₩10,450 | -0.38% | ₩10,428.7 | ₩10,485 | ₩10,375 | 596,185 |
| 2026. 08. 27. | ₩10,685 | +0.85% | ₩10,399.21 | ₩10,750 | ₩10,600 | 839,759 |
| 2026. 08. 26. | ₩10,595 | +0% | ₩10,605.44 | ₩10,625 | ₩10,530 | 403,199 |
| 2026. 08. 25. | ₩10,595 | +0.57% | ₩10,556.72 | ₩10,610 | ₩10,475 | 413,600 |
| 2026. 08. 24. | ₩10,535 | -0.85% | ₩10,605.12 | ₩10,655 | ₩10,520 | 460,978 |
| 2026. 08. 20. | ₩10,785 | +0.61% | ₩10,725 | ₩10,820 | ₩10,720 | 630,444 |
| 2026. 08. 19. | ₩10,720 | -1.65% | ₩10,743.76 | ₩10,850 | ₩10,695 | 698,277 |
| 2026. 08. 18. | ₩10,900 | -1.98% | ₩10,986.79 | ₩11,120 | ₩10,865 | 1,099,037 |
| 2026. 08. 13. | ₩11,025 | +0.32% | ₩11,028.55 | ₩11,060 | ₩10,940 | 525,961 |
| 2026. 08. 12. | ₩10,990 | -0.72% | ₩10,978.79 | ₩11,050 | ₩10,930 | 486,917 |
| 2026. 08. 11. | ₩11,070 | -0.4% | ₩11,040.77 | ₩11,110 | ₩11,005 | 588,984 |
| 2026. 08. 10. | ₩11,115 | +1.32% | ₩11,075.58 | ₩11,115 | ₩11,000 | 461,165 |
| 2026. 08. 06. | ₩10,960 | -0.95% | ₩10,984.53 | ₩11,015 | ₩10,870 | 856,096 |
| 2026. 08. 05. | ₩11,065 | +1.14% | ₩11,062.79 | ₩11,125 | ₩11,015 | 831,460 |
| 2026. 08. 04. | ₩10,940 | +1.86% | ₩10,853.65 | ₩10,945 | ₩10,770 | 568,784 |
| 2026. 08. 03. | ₩10,740 | +1.42% | ₩10,629.57 | ₩10,770 | ₩10,600 | 374,068 |
| 2026. 07. 30. | ₩10,350 | -1.85% | ₩10,284.75 | ₩10,485 | ₩10,300 | 641,243 |
| 2026. 07. 29. | ₩10,705 | -0.56% | ₩10,515.51 | ₩10,890 | ₩10,590 | 1,139,660 |
| 2026. 07. 28. | ₩10,765 | -2.4% | ₩10,810.99 | ₩10,945 | ₩10,735 | 820,037 |
| 2026. 07. 27. | ₩11,030 | +1.57% | ₩10,870.96 | ₩11,030 | ₩10,905 | 640,163 |
| 2026. 07. 23. | ₩11,120 | -0.89% | ₩11,151.82 | ₩11,230 | ₩11,095 | 724,438 |
| 2026. 07. 22. | ₩11,220 | -0.75% | ₩11,308.48 | ₩11,395 | ₩11,210 | 1,152,530 |
| 2026. 07. 21. | ₩11,305 | +0.67% | ₩11,160.96 | ₩11,305 | ₩11,120 | 712,151 |
| 2026. 07. 20. | ₩11,230 | -3.19% | ₩11,172.87 | ₩11,600 | ₩11,195 | 1,196,726 |
| 2026. 07. 15. | ₩11,575 | +0.61% | ₩11,480.27 | ₩11,625 | ₩11,505 | 670,164 |
| 2026. 07. 14. | ₩11,505 | -0.22% | ₩11,443.41 | ₩11,555 | ₩11,335 | 819,264 |
| 2026. 07. 13. | ₩11,530 | -0.69% | ₩11,667.74 | ₩11,660 | ₩11,530 | 1,151,680 |
| 2026. 07. 09. | ₩11,600 | +1.05% | ₩11,542.87 | ₩11,625 | ₩11,497 | 609,102 |
| 2026. 07. 08. | ₩11,480 | -2.09% | ₩11,468.13 | ₩11,685 | ₩11,480 | 894,558 |
| 2026. 07. 07. | ₩11,725 | -0.68% | ₩11,804.65 | ₩11,870 | ₩11,660 | 820,206 |
| 2026. 07. 06. | ₩11,805 | -0.08% | ₩11,696.45 | ₩12,100 | ₩11,765 | 946,138 |
| 2026. 07. 02. | ₩11,970 | +0.25% | ₩11,977.95 | ₩12,050 | ₩11,910 | 1,124,935 |
| 2026. 07. 01. | ₩11,940 | +1.14% | ₩11,988.93 | ₩11,990 | ₩11,890 | 705,750 |
| 2026. 06. 30. | ₩11,805 | +1.24% | ₩11,791.49 | ₩11,810 | ₩11,690 | 532,528 |
| 2026. 06. 29. | ₩11,660 | +2.01% | ₩11,486.33 | ₩11,695 | ₩11,500 | 593,234 |
| 2026. 06. 25. | ₩12,025 | +0.92% | ₩11,805.5 | ₩12,390 | ₩11,985 | 727,434 |
| 2026. 06. 24. | ₩11,915 | -0.13% | ₩11,859.34 | ₩11,945 | ₩11,805 | 728,006 |
| 2026. 06. 23. | ₩11,930 | -2.37% | ₩12,171.8 | ₩12,220 | ₩11,925 | 945,378 |
| 2026. 06. 22. | ₩12,220 | +0.99% | ₩12,251.09 | ₩12,225 | ₩12,075 | 756,487 |
| 2026. 06. 18. | ₩12,050 | +0.42% | ₩11,930.62 | ₩12,070 | ₩11,980 | 561,436 |
| 2026. 06. 17. | ₩12,000 | -0.95% | ₩11,928.09 | ₩12,055 | ₩11,900 | 801,851 |
| 2026. 06. 16. | ₩12,115 | +1.34% | ₩12,101.1 | ₩12,150 | ₩12,035 | 576,499 |
| 2026. 06. 15. | ₩11,955 | +1.06% | ₩11,791.31 | ₩12,105 | ₩11,860 | 1,009,624 |
| 2026. 06. 11. | ₩11,610 | -1.11% | ₩11,571.76 | ₩11,610 | ₩11,400 | 662,516 |
| 2026. 06. 10. | ₩11,740 | -1.22% | ₩11,786.35 | ₩11,860 | ₩11,680 | 644,184 |
| 2026. 06. 09. | ₩11,885 | +0.13% | ₩11,830.62 | ₩12,090 | ₩11,815 | 763,982 |
| 2026. 06. 08. | ₩11,870 | -4.16% | ₩11,857.13 | ₩12,200 | ₩11,555 | 1,255,056 |
| 2026. 06. 04. | ₩12,300 | -0.28% | ₩12,419.63 | ₩12,335 | ₩12,210 | 785,543 |
| 2026. 06. 01. | ₩12,320 | +0.69% | ₩12,264.06 | ₩12,425 | ₩12,240 | 1,171,363 |
Data: FSC securities product prices (KRX). Close-based, not real-time.