Price chart
Daily historical · account defaults applied
Latest close
₩9,865
Period return
-170 (-1.69%)
Volume
194.7K
2026-11-10O ₩9,910 H ₩9,950 L ₩9,860 C ₩9,865MA5 ₩9,926MA20 ₩9,704MA60 ₩9,774
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0008S0
- ISIN
- KR70008S0004
- Type
- ETF
- Underlying index
- Dow Jones U.S. Dividend 100 10% Daily Premium Covered Call 지수
- Underlying index close
- 334.43
- Listed units
- 32,000,000
- Volume
- 194,724
- Trading value
- ₩1.93B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,865 | -0.45% | ₩9,872.11 | ₩9,950 | ₩9,860 | 194,724 |
| 2026. 11. 09. | ₩9,910 | -0.25% | ₩9,820.67 | ₩9,980 | ₩9,905 | 168,397 |
| 2026. 11. 06. | ₩9,935 | -1.24% | ₩9,952.29 | ₩9,965 | ₩9,880 | 245,483 |
| 2026. 11. 05. | ₩10,060 | +2.03% | ₩10,059.06 | ₩10,080 | ₩10,000 | 228,175 |
| 2026. 11. 04. | ₩9,860 | -1.05% | ₩9,881.5 | ₩9,915 | ₩9,800 | 259,789 |
| 2026. 11. 03. | ₩9,965 | +0.1% | ₩9,967.47 | ₩10,000 | ₩9,940 | 206,040 |
| 2026. 11. 02. | ₩9,955 | +0.1% | ₩9,960.64 | ₩9,990 | ₩9,900 | 183,096 |
| 2026. 10. 30. | ₩9,945 | +1.53% | ₩9,852.54 | ₩9,950 | ₩9,900 | 196,673 |
| 2026. 10. 29. | ₩9,795 | +0.98% | ₩9,712.26 | ₩9,795 | ₩9,730 | 283,338 |
| 2026. 10. 28. | ₩9,700 | +0.15% | ₩9,735.04 | ₩9,730 | ₩9,650 | 173,542 |
| 2026. 10. 27. | ₩9,685 | +0.21% | ₩9,676.38 | ₩9,700 | ₩9,660 | 98,211 |
| 2026. 10. 26. | ₩9,665 | -0.15% | ₩9,670.55 | ₩9,695 | ₩9,645 | 175,093 |
| 2026. 10. 23. | ₩9,680 | +1.73% | ₩9,718.17 | ₩9,710 | ₩9,665 | 264,242 |
| 2026. 10. 22. | ₩9,515 | +0.16% | ₩9,508.29 | ₩9,565 | ₩9,490 | 142,943 |
| 2026. 10. 21. | ₩9,500 | +0.53% | ₩9,525.86 | ₩9,530 | ₩9,480 | 139,074 |
| 2026. 10. 20. | ₩9,450 | -0.37% | ₩9,426.8 | ₩9,475 | ₩9,405 | 165,425 |
| 2026. 10. 19. | ₩9,485 | +0.74% | ₩9,475.73 | ₩9,535 | ₩9,465 | 203,410 |
| 2026. 10. 16. | ₩9,415 | -0.16% | ₩9,410.94 | ₩9,540 | ₩9,415 | 273,920 |
| 2026. 10. 15. | ₩9,430 | +1.89% | ₩9,398.7 | ₩9,475 | ₩9,305 | 273,753 |
| 2026. 10. 14. | ₩9,255 | -0.59% | ₩9,259.29 | ₩9,285 | ₩9,230 | 164,980 |
| 2026. 10. 13. | ₩9,400 | +1.84% | ₩9,276.02 | ₩9,405 | ₩9,250 | 344,175 |
| 2026. 10. 12. | ₩9,230 | +1.15% | ₩9,233.4 | ₩9,290 | ₩9,230 | 247,691 |
| 2026. 10. 08. | ₩9,125 | -0.98% | ₩9,151.92 | ₩9,215 | ₩9,120 | 180,817 |
| 2026. 10. 07. | ₩9,215 | -0.27% | ₩9,215.58 | ₩9,245 | ₩9,195 | 203,373 |
| 2026. 10. 06. | ₩9,240 | -0.65% | ₩9,202.33 | ₩9,260 | ₩9,205 | 368,993 |
| 2026. 10. 02. | ₩9,300 | +0.22% | ₩9,243.54 | ₩9,345 | ₩9,270 | 214,356 |
| 2026. 10. 01. | ₩9,280 | -0.59% | ₩9,257.14 | ₩9,315 | ₩9,240 | 318,110 |
| 2026. 09. 30. | ₩9,335 | -0.53% | ₩9,304.63 | ₩9,400 | ₩9,315 | 247,735 |
| 2026. 09. 29. | ₩9,385 | -1.31% | ₩9,377.31 | ₩9,455 | ₩9,365 | 236,752 |
| 2026. 09. 28. | ₩9,510 | -0.31% | ₩9,490.86 | ₩9,510 | ₩9,400 | 365,129 |
| 2026. 09. 23. | ₩9,540 | +0.05% | ₩9,514.61 | ₩9,540 | ₩9,435 | 259,751 |
| 2026. 09. 22. | ₩9,535 | -1.75% | ₩9,508.18 | ₩9,660 | ₩9,500 | 351,054 |
| 2026. 09. 21. | ₩9,705 | -0.36% | ₩9,667.15 | ₩9,745 | ₩9,695 | 302,505 |
| 2026. 09. 18. | ₩9,740 | -0.26% | ₩9,746.46 | ₩9,795 | ₩9,740 | 248,229 |
| 2026. 09. 17. | ₩9,765 | -0.05% | ₩9,726.04 | ₩9,770 | ₩9,695 | 227,472 |
| 2026. 09. 16. | ₩9,770 | +0.93% | ₩9,770.47 | ₩9,810 | ₩9,715 | 249,728 |
| 2026. 09. 15. | ₩9,680 | +1.15% | ₩9,707.44 | ₩9,690 | ₩9,575 | 258,871 |
| 2026. 09. 14. | ₩9,570 | +0.31% | ₩9,559.11 | ₩9,585 | ₩9,510 | 269,712 |
| 2026. 09. 10. | ₩9,590 | -0.67% | ₩9,585.53 | ₩9,645 | ₩9,580 | 465,166 |
| 2026. 09. 09. | ₩9,655 | -0.87% | ₩9,649.96 | ₩9,710 | ₩9,640 | 341,440 |
| 2026. 09. 08. | ₩9,740 | -0.26% | ₩9,832.97 | ₩9,770 | ₩9,715 | 311,780 |
| 2026. 09. 07. | ₩9,765 | -1.81% | ₩9,795.74 | ₩9,880 | ₩9,725 | 553,852 |
| 2026. 09. 03. | ₩10,005 | -0.15% | ₩9,997.06 | ₩10,070 | ₩9,990 | 307,623 |
| 2026. 09. 02. | ₩10,020 | -0.3% | ₩10,010.58 | ₩10,060 | ₩10,015 | 275,296 |
| 2026. 09. 01. | ₩10,050 | +0.05% | ₩10,045.01 | ₩10,090 | ₩10,040 | 227,817 |
| 2026. 08. 31. | ₩10,045 | -0.2% | ₩10,033.1 | ₩10,120 | ₩10,040 | 303,082 |
| 2026. 08. 27. | ₩10,180 | -0.49% | ₩10,164.98 | ₩10,240 | ₩10,160 | 331,781 |
| 2026. 08. 26. | ₩10,230 | -0.15% | ₩10,210.34 | ₩10,257 | ₩10,200 | 262,648 |
| 2026. 08. 25. | ₩10,245 | +0.64% | ₩10,250.54 | ₩10,245 | ₩10,165 | 252,354 |
| 2026. 08. 24. | ₩10,180 | +0.3% | ₩10,192.48 | ₩10,235 | ₩10,170 | 253,819 |
| 2026. 08. 20. | ₩10,260 | +1.13% | ₩10,256.12 | ₩10,260 | ₩10,180 | 295,957 |
| 2026. 08. 19. | ₩10,145 | -0.34% | ₩10,125.88 | ₩10,230 | ₩10,130 | 374,114 |
| 2026. 08. 18. | ₩10,180 | -0.68% | ₩10,163.25 | ₩10,220 | ₩10,155 | 381,306 |
| 2026. 08. 13. | ₩10,205 | +0% | ₩10,215.61 | ₩10,210 | ₩10,140 | 321,413 |
| 2026. 08. 12. | ₩10,305 | +0.44% | ₩10,190.51 | ₩10,305 | ₩10,250 | 294,551 |
| 2026. 08. 11. | ₩10,260 | +0.24% | ₩10,268.79 | ₩10,295 | ₩10,245 | 299,426 |
| 2026. 08. 10. | ₩10,235 | +0.64% | ₩10,202.78 | ₩10,240 | ₩10,160 | 259,833 |
| 2026. 08. 06. | ₩10,235 | -0.34% | ₩10,163.86 | ₩10,235 | ₩10,165 | 547,963 |
| 2026. 08. 05. | ₩10,270 | +0.24% | ₩10,230.48 | ₩10,310 | ₩10,250 | 433,771 |
| 2026. 08. 04. | ₩10,245 | +0.34% | ₩10,211.42 | ₩10,275 | ₩10,195 | 275,561 |
Data: FSC securities product prices (KRX). Close-based, not real-time.