Price chart
Daily historical · account defaults applied
Latest close
₩9,440
Period return
-1,865 (-16.50%)
Volume
432.1K
2026-11-10O ₩9,500 H ₩9,560 L ₩9,420 C ₩9,440MA5 ₩9,435MA20 ₩9,792MA60 ₩10,291
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
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
- 4,537.56
- Listed units
- 59,100,000
- Volume
- 432,074
- Trading value
- ₩4.1B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,440 | +1.83% | ₩9,452.9 | ₩9,560 | ₩9,420 | 432,074 |
| 2026. 11. 09. | ₩9,270 | -0.7% | ₩9,271.32 | ₩9,395 | ₩9,270 | 330,449 |
| 2026. 11. 06. | ₩9,335 | -2.91% | ₩9,257.82 | ₩9,400 | ₩8,800 | 583,357 |
| 2026. 11. 05. | ₩9,615 | +1.05% | ₩9,689.42 | ₩9,780 | ₩9,570 | 579,529 |
| 2026. 11. 04. | ₩9,515 | +0.74% | ₩9,552.85 | ₩9,640 | ₩9,305 | 634,838 |
| 2026. 11. 03. | ₩9,445 | -2.43% | ₩9,465.82 | ₩9,550 | ₩9,435 | 607,289 |
| 2026. 11. 02. | ₩9,680 | +0.26% | ₩9,616.72 | ₩9,715 | ₩9,505 | 335,956 |
| 2026. 10. 30. | ₩9,655 | -2.38% | ₩9,826.22 | ₩9,745 | ₩9,620 | 774,512 |
| 2026. 10. 29. | ₩9,890 | -1.2% | ₩9,988.56 | ₩9,945 | ₩9,825 | 346,125 |
| 2026. 10. 28. | ₩10,125 | +2.84% | ₩9,957.05 | ₩10,140 | ₩9,985 | 320,190 |
| 2026. 10. 27. | ₩9,845 | +0.82% | ₩9,859.43 | ₩9,955 | ₩9,825 | 295,184 |
| 2026. 10. 26. | ₩9,765 | -0.46% | ₩9,766.59 | ₩9,810 | ₩9,730 | 375,437 |
| 2026. 10. 23. | ₩9,810 | -0.81% | ₩9,791.4 | ₩9,825 | ₩9,735 | 512,492 |
| 2026. 10. 22. | ₩9,890 | -1% | ₩10,021.92 | ₩10,015 | ₩9,875 | 620,670 |
| 2026. 10. 21. | ₩9,990 | +0.35% | ₩9,953.1 | ₩10,085 | ₩9,990 | 350,836 |
| 2026. 10. 20. | ₩9,955 | -0.6% | ₩9,968.39 | ₩10,030 | ₩9,930 | 515,229 |
| 2026. 10. 19. | ₩10,015 | -1.18% | ₩9,882.39 | ₩10,025 | ₩9,965 | 774,064 |
| 2026. 10. 16. | ₩10,135 | +0.25% | ₩10,123.14 | ₩10,245 | ₩10,125 | 432,200 |
| 2026. 10. 15. | ₩10,110 | -2.37% | ₩10,195.39 | ₩10,190 | ₩10,060 | 789,726 |
| 2026. 10. 14. | ₩10,355 | +0% | ₩10,358.89 | ₩10,445 | ₩10,335 | 297,503 |
| 2026. 10. 13. | ₩10,355 | -0.77% | ₩10,424.17 | ₩10,385 | ₩10,295 | 772,907 |
| 2026. 10. 12. | ₩10,435 | -0.24% | ₩10,407.76 | ₩10,505 | ₩10,420 | 485,190 |
| 2026. 10. 08. | ₩10,460 | -0.57% | ₩10,488.32 | ₩10,520 | ₩10,455 | 340,716 |
| 2026. 10. 07. | ₩10,520 | +0.05% | ₩10,519.15 | ₩10,535 | ₩10,500 | 486,334 |
| 2026. 10. 06. | ₩10,515 | +0.96% | ₩10,498.93 | ₩10,540 | ₩10,450 | 830,926 |
| 2026. 10. 02. | ₩10,415 | -1.19% | ₩10,371.73 | ₩10,530 | ₩10,410 | 524,874 |
| 2026. 10. 01. | ₩10,540 | +2.03% | ₩10,422.63 | ₩10,560 | ₩10,365 | 346,981 |
| 2026. 09. 30. | ₩10,330 | -0.19% | ₩10,330.67 | ₩10,410 | ₩10,330 | 294,694 |
| 2026. 09. 29. | ₩10,350 | -0.77% | ₩10,358.4 | ₩10,420 | ₩10,300 | 438,745 |
| 2026. 09. 28. | ₩10,560 | -0.71% | ₩10,506.62 | ₩10,635 | ₩10,510 | 922,402 |
| 2026. 09. 23. | ₩10,635 | +0.52% | ₩10,630.98 | ₩10,675 | ₩10,530 | 597,466 |
| 2026. 09. 22. | ₩10,580 | +0% | ₩10,584.96 | ₩10,735 | ₩10,545 | 609,484 |
| 2026. 09. 21. | ₩10,580 | +0.38% | ₩10,510.44 | ₩10,625 | ₩10,550 | 601,476 |
| 2026. 09. 18. | ₩10,540 | +1.54% | ₩10,489.08 | ₩10,540 | ₩10,425 | 554,329 |
| 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 |
Data: FSC securities product prices (KRX). Close-based, not real-time.