Price chart
Daily historical · account defaults applied
Latest close
₩11,275
Period return
-910 (-7.47%)
Volume
250.6K
2026-09-17O ₩11,195 H ₩11,285 L ₩11,190 C ₩11,275MA5 ₩11,085MA20 ₩11,254MA60 ₩11,890
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 493810
- ISIN
- KR7493810006
- Type
- ETF
- Underlying index
- KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)
- Underlying index close
- 11,140.11
- Listed units
- 21,800,000
- Volume
- 250,615
- Trading value
- ₩2.82B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,275 | +1.39% | ₩11,207.82 | ₩11,285 | ₩11,190 | 250,615 |
| 2026. 09. 16. | ₩11,120 | +0.5% | ₩11,095.44 | ₩11,135 | ₩11,065 | 101,037 |
| 2026. 09. 15. | ₩11,065 | +1.33% | ₩11,100.35 | ₩11,085 | ₩10,870 | 110,493 |
| 2026. 09. 14. | ₩10,920 | -0.32% | ₩11,068.07 | ₩11,090 | ₩10,890 | 149,608 |
| 2026. 09. 10. | ₩11,045 | -0.63% | ₩11,035.25 | ₩11,115 | ₩10,995 | 126,213 |
| 2026. 09. 09. | ₩11,115 | -0.49% | ₩11,079.95 | ₩11,175 | ₩11,075 | 132,686 |
| 2026. 09. 08. | ₩11,170 | -0.36% | ₩11,190.17 | ₩11,245 | ₩11,105 | 154,088 |
| 2026. 09. 07. | ₩11,210 | -1.1% | ₩11,147.19 | ₩11,500 | ₩11,115 | 184,362 |
| 2026. 09. 03. | ₩11,260 | +0.31% | ₩11,235.16 | ₩11,365 | ₩11,220 | 90,519 |
| 2026. 09. 02. | ₩11,225 | -0.84% | ₩11,234.51 | ₩11,310 | ₩11,197 | 90,174 |
| 2026. 09. 01. | ₩11,320 | -0.35% | ₩11,303.83 | ₩11,335 | ₩11,255 | 146,616 |
| 2026. 08. 31. | ₩11,360 | -0.09% | ₩11,336.27 | ₩11,515 | ₩11,320 | 79,162 |
| 2026. 08. 27. | ₩11,275 | +0.22% | ₩11,193.9 | ₩11,370 | ₩11,240 | 135,010 |
| 2026. 08. 26. | ₩11,250 | +0.22% | ₩11,249.89 | ₩11,280 | ₩11,190 | 119,204 |
| 2026. 08. 25. | ₩11,225 | +0.58% | ₩11,190.91 | ₩11,225 | ₩11,110 | 117,967 |
| 2026. 08. 24. | ₩11,160 | -0.89% | ₩11,219.47 | ₩11,300 | ₩11,147 | 99,253 |
| 2026. 08. 20. | ₩11,415 | +0.35% | ₩11,366.28 | ₩11,435 | ₩11,355 | 155,650 |
| 2026. 08. 19. | ₩11,375 | -1.39% | ₩11,375.33 | ₩11,530 | ₩11,355 | 119,599 |
| 2026. 08. 18. | ₩11,535 | -2.25% | ₩11,617.04 | ₩11,685 | ₩11,515 | 132,806 |
| 2026. 08. 13. | ₩11,760 | -0.25% | ₩11,750.96 | ₩11,910 | ₩11,675 | 91,741 |
| 2026. 08. 12. | ₩11,940 | -0.83% | ₩11,742.15 | ₩11,940 | ₩11,880 | 178,789 |
| 2026. 08. 11. | ₩12,040 | -0.66% | ₩12,002.15 | ₩12,075 | ₩12,005 | 92,373 |
| 2026. 08. 10. | ₩12,120 | +1% | ₩12,079.43 | ₩12,130 | ₩12,000 | 100,437 |
| 2026. 08. 06. | ₩12,015 | -0.78% | ₩11,994.06 | ₩12,055 | ₩11,925 | 176,529 |
| 2026. 08. 05. | ₩12,110 | +1.25% | ₩12,029.9 | ₩12,175 | ₩12,070 | 129,750 |
| 2026. 08. 04. | ₩11,960 | +2.35% | ₩11,933.22 | ₩11,965 | ₩11,800 | 126,172 |
| 2026. 08. 03. | ₩11,685 | +2.01% | ₩11,619.6 | ₩11,895 | ₩11,615 | 114,420 |
| 2026. 07. 30. | ₩11,210 | -0.97% | ₩11,119.34 | ₩11,355 | ₩11,205 | 119,637 |
| 2026. 07. 29. | ₩11,320 | -0.53% | ₩11,377.84 | ₩11,550 | ₩10,700 | 402,581 |
| 2026. 07. 28. | ₩11,380 | -2.78% | ₩11,460.09 | ₩11,550 | ₩11,360 | 191,281 |
| 2026. 07. 27. | ₩11,705 | +1.39% | ₩11,569.32 | ₩11,775 | ₩11,560 | 103,908 |
| 2026. 07. 23. | ₩11,875 | -1.08% | ₩11,946.5 | ₩11,980 | ₩11,810 | 106,769 |
| 2026. 07. 22. | ₩12,005 | +0.04% | ₩12,080.78 | ₩12,075 | ₩12,000 | 78,298 |
| 2026. 07. 21. | ₩12,000 | +0.63% | ₩11,952.73 | ₩12,040 | ₩11,965 | 147,921 |
| 2026. 07. 20. | ₩11,925 | -3.6% | ₩11,964.65 | ₩12,115 | ₩11,925 | 165,491 |
| 2026. 07. 15. | ₩12,220 | +0.7% | ₩12,131.13 | ₩12,270 | ₩12,155 | 166,861 |
| 2026. 07. 14. | ₩12,135 | -0.94% | ₩12,085.51 | ₩12,165 | ₩12,000 | 171,427 |
| 2026. 07. 13. | ₩12,405 | +0.45% | ₩12,331.48 | ₩12,482 | ₩12,365 | 314,855 |
| 2026. 07. 09. | ₩12,390 | +1.47% | ₩12,332.78 | ₩12,390 | ₩12,270 | 304,583 |
| 2026. 07. 08. | ₩12,210 | -1.77% | ₩12,193.41 | ₩12,415 | ₩12,205 | 243,447 |
| 2026. 07. 07. | ₩12,430 | +0.69% | ₩12,474.16 | ₩12,505 | ₩12,355 | 158,271 |
| 2026. 07. 06. | ₩12,345 | -0.36% | ₩12,293.54 | ₩12,440 | ₩12,320 | 186,384 |
| 2026. 07. 02. | ₩12,520 | +0.56% | ₩12,538.13 | ₩12,590 | ₩12,470 | 294,794 |
| 2026. 07. 01. | ₩12,450 | +1.84% | ₩12,489.21 | ₩12,490 | ₩12,400 | 178,555 |
| 2026. 06. 30. | ₩12,225 | +1.83% | ₩12,220.63 | ₩12,245 | ₩12,170 | 104,011 |
| 2026. 06. 29. | ₩12,005 | +2.87% | ₩11,934.38 | ₩12,070 | ₩11,740 | 180,585 |
| 2026. 06. 25. | ₩12,165 | -0.41% | ₩12,121.16 | ₩12,280 | ₩12,120 | 255,497 |
| 2026. 06. 24. | ₩12,215 | -0.04% | ₩12,177.58 | ₩12,245 | ₩12,130 | 152,371 |
| 2026. 06. 23. | ₩12,220 | -3.02% | ₩12,417.26 | ₩12,430 | ₩12,220 | 280,425 |
| 2026. 06. 22. | ₩12,600 | +1% | ₩12,668.24 | ₩12,600 | ₩12,445 | 332,899 |
| 2026. 06. 18. | ₩12,395 | -0.2% | ₩12,321.75 | ₩12,440 | ₩12,335 | 405,011 |
| 2026. 06. 17. | ₩12,420 | -0.36% | ₩12,389.57 | ₩12,445 | ₩12,345 | 410,290 |
| 2026. 06. 16. | ₩12,465 | +0.69% | ₩12,489.15 | ₩12,530 | ₩12,455 | 264,037 |
| 2026. 06. 15. | ₩12,380 | +0.9% | ₩12,158.7 | ₩12,400 | ₩12,270 | 439,418 |
| 2026. 06. 11. | ₩12,400 | -1% | ₩12,157.48 | ₩12,400 | ₩12,190 | 349,054 |
| 2026. 06. 10. | ₩12,525 | -1.11% | ₩12,585.22 | ₩12,655 | ₩12,305 | 289,269 |
| 2026. 06. 09. | ₩12,665 | -1.13% | ₩12,616.07 | ₩12,785 | ₩12,630 | 395,687 |
| 2026. 06. 08. | ₩12,810 | -3.28% | ₩12,770.76 | ₩13,085 | ₩12,700 | 439,223 |
| 2026. 06. 04. | ₩13,180 | -1.24% | ₩13,232.76 | ₩13,345 | ₩13,070 | 358,999 |
| 2026. 06. 01. | ₩13,265 | +0.42% | ₩13,167.17 | ₩13,500 | ₩13,215 | 395,414 |
Data: FSC securities product prices (KRX). Close-based, not real-time.