Price chart
Daily historical · account defaults applied
Latest close
₩7,970
Period return
-585 (-6.84%)
Volume
145.2K
2026-09-22O ₩8,005 H ₩8,005 L ₩7,950 C ₩7,970MA5 ₩7,923MA20 ₩7,878MA60 ₩8,106
6M · 86 barsKRX · KRW2026-04-23 → 2026-09-22
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 475080
- ISIN
- KR7475080008
- Type
- ETF
- Underlying index
- KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)
- Underlying index close
- 1,653.88
- Listed units
- 36,200,000
- Volume
- 145,180
- Trading value
- ₩1.16B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩7,970 | +0.5% | ₩7,939.06 | ₩8,005 | ₩7,950 | 145,180 |
| 2026. 09. 21. | ₩7,930 | -0.38% | ₩7,927.68 | ₩7,960 | ₩7,915 | 121,218 |
| 2026. 09. 18. | ₩7,960 | +0.51% | ₩7,935.9 | ₩7,980 | ₩7,930 | 72,180 |
| 2026. 09. 17. | ₩7,920 | +1.08% | ₩7,894.2 | ₩7,920 | ₩7,840 | 84,235 |
| 2026. 09. 16. | ₩7,835 | -0.06% | ₩7,858.29 | ₩7,895 | ₩7,820 | 74,898 |
| 2026. 09. 15. | ₩7,840 | +0.32% | ₩7,850.73 | ₩7,840 | ₩7,800 | 53,811 |
| 2026. 09. 14. | ₩7,815 | -0.32% | ₩7,855.41 | ₩7,835 | ₩7,805 | 69,542 |
| 2026. 09. 10. | ₩7,825 | +0.06% | ₩7,848.18 | ₩7,830 | ₩7,800 | 53,885 |
| 2026. 09. 09. | ₩7,820 | +0.45% | ₩7,842.68 | ₩7,845 | ₩7,805 | 102,701 |
| 2026. 09. 08. | ₩7,785 | -0.19% | ₩7,794.24 | ₩7,800 | ₩7,760 | 104,136 |
| 2026. 09. 07. | ₩7,800 | -0.89% | ₩7,784.64 | ₩7,870 | ₩7,800 | 95,200 |
| 2026. 09. 03. | ₩7,845 | +0.19% | ₩7,824.19 | ₩7,860 | ₩7,820 | 126,497 |
| 2026. 09. 02. | ₩7,830 | -0.82% | ₩7,835.52 | ₩7,890 | ₩7,805 | 110,844 |
| 2026. 09. 01. | ₩7,895 | +1.54% | ₩7,891.47 | ₩7,915 | ₩7,780 | 244,532 |
| 2026. 08. 31. | ₩7,775 | -0.77% | ₩7,798.31 | ₩7,890 | ₩7,765 | 126,754 |
| 2026. 08. 27. | ₩7,935 | -0.31% | ₩7,800.45 | ₩7,980 | ₩7,905 | 187,566 |
| 2026. 08. 26. | ₩7,960 | +0.25% | ₩7,927.32 | ₩7,995 | ₩7,910 | 126,320 |
| 2026. 08. 25. | ₩7,940 | -0.19% | ₩7,922.08 | ₩7,955 | ₩7,865 | 79,127 |
| 2026. 08. 24. | ₩7,955 | +0.57% | ₩7,979.88 | ₩8,010 | ₩7,940 | 143,976 |
| 2026. 08. 20. | ₩7,925 | +1.08% | ₩7,931.64 | ₩7,940 | ₩7,885 | 127,214 |
| 2026. 08. 19. | ₩7,840 | -0.76% | ₩7,853.22 | ₩7,895 | ₩7,820 | 179,709 |
| 2026. 08. 18. | ₩7,900 | -0.06% | ₩7,891.84 | ₩7,915 | ₩7,875 | 147,094 |
| 2026. 08. 13. | ₩7,830 | -0.32% | ₩7,835.32 | ₩7,855 | ₩7,820 | 118,874 |
| 2026. 08. 12. | ₩7,855 | +0.19% | ₩7,860.77 | ₩7,870 | ₩7,840 | 124,989 |
| 2026. 08. 11. | ₩7,840 | -0.13% | ₩7,847.47 | ₩7,855 | ₩7,830 | 174,373 |
| 2026. 08. 10. | ₩7,850 | +0.51% | ₩7,834.98 | ₩7,880 | ₩7,810 | 100,999 |
| 2026. 08. 06. | ₩7,800 | -0.57% | ₩7,804.48 | ₩7,840 | ₩7,780 | 146,363 |
| 2026. 08. 05. | ₩7,845 | +0.38% | ₩7,840.85 | ₩7,860 | ₩7,805 | 189,501 |
| 2026. 08. 04. | ₩7,815 | +1.36% | ₩7,820.67 | ₩7,815 | ₩7,760 | 190,750 |
| 2026. 08. 03. | ₩7,710 | -0.77% | ₩7,747.7 | ₩7,785 | ₩7,690 | 193,846 |
| 2026. 07. 30. | ₩7,640 | -0.97% | ₩7,672.78 | ₩7,700 | ₩7,565 | 220,528 |
| 2026. 07. 29. | ₩7,790 | -0.32% | ₩7,747.3 | ₩7,840 | ₩7,705 | 335,546 |
| 2026. 07. 28. | ₩7,815 | -1.33% | ₩7,861.42 | ₩7,890 | ₩7,805 | 285,708 |
| 2026. 07. 27. | ₩7,920 | -0.5% | ₩7,894.15 | ₩8,005 | ₩7,887 | 165,600 |
| 2026. 07. 23. | ₩8,145 | -1.51% | ₩8,243.06 | ₩8,250 | ₩8,100 | 229,868 |
| 2026. 07. 22. | ₩8,270 | +0.3% | ₩8,292.21 | ₩8,300 | ₩8,265 | 147,858 |
| 2026. 07. 21. | ₩8,245 | -0.42% | ₩8,228.46 | ₩8,250 | ₩8,200 | 182,593 |
| 2026. 07. 20. | ₩8,280 | -1.02% | ₩8,295.72 | ₩8,340 | ₩8,220 | 182,816 |
| 2026. 07. 15. | ₩8,400 | +0.24% | ₩8,385.43 | ₩8,470 | ₩8,365 | 212,437 |
| 2026. 07. 14. | ₩8,380 | -0.3% | ₩8,389.49 | ₩8,430 | ₩8,325 | 314,885 |
| 2026. 07. 13. | ₩8,405 | -0.41% | ₩8,467.28 | ₩8,495 | ₩8,390 | 214,575 |
| 2026. 07. 09. | ₩8,400 | -0.06% | ₩8,402.53 | ₩8,405 | ₩8,370 | 161,157 |
| 2026. 07. 08. | ₩8,405 | -1.06% | ₩8,427.7 | ₩8,470 | ₩8,395 | 217,315 |
| 2026. 07. 07. | ₩8,495 | +0.59% | ₩8,558.9 | ₩8,570 | ₩8,480 | 493,888 |
| 2026. 07. 06. | ₩8,445 | +0% | ₩8,436.83 | ₩8,490 | ₩8,425 | 183,560 |
| 2026. 07. 02. | ₩8,585 | +0.41% | ₩8,624.99 | ₩8,605 | ₩8,520 | 423,894 |
| 2026. 07. 01. | ₩8,550 | +0.35% | ₩8,601.18 | ₩8,565 | ₩8,505 | 310,923 |
| 2026. 06. 30. | ₩8,520 | +2.1% | ₩8,551.55 | ₩8,555 | ₩8,350 | 346,796 |
| 2026. 06. 29. | ₩8,345 | +0.72% | ₩8,380.13 | ₩8,405 | ₩8,300 | 195,188 |
| 2026. 06. 25. | ₩8,450 | -0.47% | ₩8,454.74 | ₩8,490 | ₩8,440 | 189,962 |
| 2026. 06. 24. | ₩8,490 | +0% | ₩8,485.1 | ₩8,490 | ₩8,425 | 145,176 |
| 2026. 06. 23. | ₩8,490 | -0.12% | ₩8,599.83 | ₩8,570 | ₩8,480 | 310,901 |
| 2026. 06. 22. | ₩8,500 | -0.12% | ₩8,571.15 | ₩8,530 | ₩8,480 | 261,450 |
| 2026. 06. 18. | ₩8,530 | +0% | ₩8,534.01 | ₩8,545 | ₩8,520 | 312,371 |
| 2026. 06. 17. | ₩8,530 | +0.12% | ₩8,552.82 | ₩8,540 | ₩8,490 | 233,459 |
| 2026. 06. 16. | ₩8,520 | -0.58% | ₩8,583.32 | ₩8,615 | ₩8,510 | 247,163 |
| 2026. 06. 15. | ₩8,570 | +0.82% | ₩8,552.04 | ₩8,580 | ₩8,500 | 212,887 |
| 2026. 06. 11. | ₩8,415 | -0.41% | ₩8,432.39 | ₩8,425 | ₩8,355 | 177,821 |
| 2026. 06. 10. | ₩8,450 | -0.94% | ₩8,514.4 | ₩8,500 | ₩8,430 | 216,347 |
| 2026. 06. 09. | ₩8,530 | +0.89% | ₩8,559.65 | ₩8,545 | ₩8,500 | 227,807 |
Data: FSC securities product prices (KRX). Close-based, not real-time.