Price chart
Daily historical · account defaults applied
Latest close
₩13,180
Period return
-5,015 (-27.56%)
Volume
1.4M
2026-11-10O ₩13,235 H ₩13,330 L ₩13,055 C ₩13,180MA5 ₩13,295MA20 ₩13,868MA60 ₩16,237
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0094M0
- ISIN
- KR70094M0005
- Type
- ETF
- Underlying index
- 코리아 밸류업 위클리 커버드콜 30% 지수
- Underlying index close
- 2,632.8
- Listed units
- 35,850,000
- Volume
- 1,443,198
- Trading value
- ₩19.01B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,180 | +3.29% | ₩13,133.88 | ₩13,330 | ₩13,055 | 1,443,198 |
| 2026. 11. 09. | ₩12,760 | -1.47% | ₩12,769.32 | ₩13,122 | ₩12,625 | 1,712,034 |
| 2026. 11. 06. | ₩12,950 | -4.46% | ₩12,886.19 | ₩13,185 | ₩12,410 | 2,037,746 |
| 2026. 11. 05. | ₩13,555 | -3.39% | ₩13,562.57 | ₩13,975 | ₩13,435 | 1,704,865 |
| 2026. 11. 04. | ₩14,030 | +0.07% | ₩14,046.54 | ₩14,365 | ₩13,535 | 1,845,286 |
| 2026. 11. 03. | ₩14,020 | -2.23% | ₩13,967.68 | ₩14,135 | ₩13,925 | 1,237,741 |
| 2026. 11. 02. | ₩14,340 | +2.61% | ₩14,292.54 | ₩14,385 | ₩13,735 | 831,578 |
| 2026. 10. 30. | ₩13,975 | -3.32% | ₩14,002.01 | ₩14,160 | ₩13,740 | 1,233,918 |
| 2026. 10. 29. | ₩14,455 | +0.38% | ₩14,429.85 | ₩14,525 | ₩14,255 | 895,124 |
| 2026. 10. 28. | ₩14,400 | +4.42% | ₩14,379.72 | ₩14,405 | ₩13,995 | 894,584 |
| 2026. 10. 27. | ₩13,790 | +1.51% | ₩13,852.4 | ₩13,995 | ₩13,790 | 568,472 |
| 2026. 10. 26. | ₩13,585 | -1.2% | ₩13,570.23 | ₩13,785 | ₩13,540 | 661,382 |
| 2026. 10. 23. | ₩13,750 | -0.29% | ₩13,756.39 | ₩13,750 | ₩13,305 | 803,531 |
| 2026. 10. 22. | ₩13,790 | -1.99% | ₩13,777.72 | ₩14,120 | ₩13,650 | 939,881 |
| 2026. 10. 21. | ₩14,070 | +1.96% | ₩14,121.37 | ₩14,215 | ₩13,960 | 610,147 |
| 2026. 10. 20. | ₩13,800 | -3.29% | ₩13,826.09 | ₩14,205 | ₩13,690 | 1,470,949 |
| 2026. 10. 19. | ₩14,270 | +1.67% | ₩14,262.25 | ₩14,270 | ₩13,775 | 1,290,827 |
| 2026. 10. 16. | ₩14,035 | +1.37% | ₩14,115.34 | ₩14,320 | ₩13,950 | 896,913 |
| 2026. 10. 15. | ₩13,845 | -6.17% | ₩13,835.09 | ₩14,170 | ₩13,590 | 2,738,744 |
| 2026. 10. 14. | ₩14,755 | -1.21% | ₩14,727.43 | ₩15,140 | ₩14,575 | 2,041,958 |
| 2026. 10. 13. | ₩15,400 | -5.11% | ₩14,884.83 | ₩15,720 | ₩15,090 | 4,185,982 |
| 2026. 10. 12. | ₩16,230 | -2.7% | ₩16,086.24 | ₩16,500 | ₩16,065 | 3,185,801 |
| 2026. 10. 08. | ₩16,680 | -2.63% | ₩16,543.99 | ₩17,075 | ₩16,625 | 3,389,595 |
| 2026. 10. 07. | ₩17,130 | -1.32% | ₩17,060.72 | ₩17,380 | ₩17,055 | 2,257,137 |
| 2026. 10. 06. | ₩17,360 | -0.69% | ₩17,331.72 | ₩17,605 | ₩17,230 | 2,523,494 |
| 2026. 10. 02. | ₩17,480 | +0.72% | ₩17,462.37 | ₩17,480 | ₩17,325 | 1,208,404 |
| 2026. 10. 01. | ₩17,355 | +1.2% | ₩17,381.88 | ₩17,355 | ₩16,970 | 1,158,678 |
| 2026. 09. 30. | ₩17,150 | -0.38% | ₩17,115.19 | ₩17,370 | ₩17,050 | 870,057 |
| 2026. 09. 29. | ₩17,215 | -0.09% | ₩17,220.13 | ₩17,230 | ₩17,030 | 1,028,711 |
| 2026. 09. 28. | ₩17,230 | -1.51% | ₩17,189.14 | ₩17,535 | ₩17,205 | 982,119 |
| 2026. 09. 23. | ₩17,495 | +0.14% | ₩17,507.82 | ₩17,680 | ₩17,415 | 508,869 |
| 2026. 09. 22. | ₩17,470 | +0.34% | ₩17,452.5 | ₩17,645 | ₩17,375 | 651,187 |
| 2026. 09. 21. | ₩17,410 | +0.64% | ₩17,445.63 | ₩17,465 | ₩17,315 | 841,104 |
| 2026. 09. 18. | ₩17,300 | +1.53% | ₩17,307.21 | ₩17,350 | ₩17,205 | 531,831 |
| 2026. 09. 17. | ₩17,040 | +0.95% | ₩17,068.32 | ₩17,130 | ₩17,000 | 578,393 |
| 2026. 09. 16. | ₩16,880 | +0.66% | ₩16,962.22 | ₩16,910 | ₩16,720 | 474,256 |
| 2026. 09. 15. | ₩16,770 | -1.32% | ₩16,805.49 | ₩16,980 | ₩16,740 | 663,637 |
| 2026. 09. 14. | ₩16,995 | -3.13% | ₩17,030.97 | ₩17,215 | ₩16,900 | 1,201,588 |
| 2026. 09. 10. | ₩18,180 | +0.39% | ₩18,123.74 | ₩18,180 | ₩17,810 | 1,160,529 |
| 2026. 09. 09. | ₩18,110 | +0.81% | ₩18,065.77 | ₩18,155 | ₩17,965 | 809,838 |
| 2026. 09. 08. | ₩17,965 | -0.03% | ₩17,936.65 | ₩18,330 | ₩17,920 | 1,327,974 |
| 2026. 09. 07. | ₩17,970 | +2.28% | ₩17,985.31 | ₩18,020 | ₩17,620 | 928,490 |
| 2026. 09. 03. | ₩17,390 | +0.64% | ₩17,382.92 | ₩17,580 | ₩17,000 | 638,141 |
| 2026. 09. 02. | ₩17,280 | -3.08% | ₩17,236.63 | ₩17,555 | ₩17,230 | 985,830 |
| 2026. 09. 01. | ₩17,830 | +0.17% | ₩17,828.05 | ₩17,830 | ₩17,620 | 507,088 |
| 2026. 08. 31. | ₩17,800 | -0.17% | ₩17,788.14 | ₩17,815 | ₩17,255 | 791,258 |
| 2026. 08. 27. | ₩17,970 | +1.18% | ₩17,906.89 | ₩18,105 | ₩17,825 | 486,316 |
| 2026. 08. 26. | ₩17,760 | +0.57% | ₩17,745.15 | ₩17,865 | ₩17,610 | 222,409 |
| 2026. 08. 25. | ₩17,660 | +0.46% | ₩17,686.02 | ₩17,665 | ₩17,000 | 323,870 |
| 2026. 08. 24. | ₩17,580 | -1.18% | ₩17,547.59 | ₩17,840 | ₩17,465 | 349,414 |
| 2026. 08. 20. | ₩17,760 | +4.41% | ₩17,730.65 | ₩17,825 | ₩17,200 | 424,798 |
| 2026. 08. 19. | ₩17,010 | -4.49% | ₩17,041.38 | ₩17,325 | ₩16,780 | 660,196 |
| 2026. 08. 18. | ₩17,810 | -0.86% | ₩17,871.88 | ₩18,275 | ₩17,705 | 757,507 |
| 2026. 08. 13. | ₩17,605 | -2.47% | ₩17,657.99 | ₩17,840 | ₩17,580 | 792,288 |
| 2026. 08. 12. | ₩18,630 | +5.94% | ₩17,284.38 | ₩18,635 | ₩17,630 | 1,705,789 |
| 2026. 08. 11. | ₩17,585 | -0.03% | ₩17,515.98 | ₩17,650 | ₩17,365 | 1,025,885 |
| 2026. 08. 10. | ₩17,590 | +0.63% | ₩17,541.72 | ₩17,687 | ₩17,410 | 356,056 |
| 2026. 08. 06. | ₩17,535 | -2.01% | ₩17,492.63 | ₩17,870 | ₩17,330 | 369,907 |
| 2026. 08. 05. | ₩17,895 | +2.99% | ₩17,820.38 | ₩18,100 | ₩17,780 | 354,509 |
| 2026. 08. 04. | ₩17,375 | +1.49% | ₩17,405.18 | ₩17,420 | ₩16,850 | 252,159 |
Data: FSC securities product prices (KRX). Close-based, not real-time.