Price chart
Daily historical · account defaults applied
Latest close
₩10,210
Period return
-2,100 (-17.06%)
Volume
253.9K
2026-11-10O ₩10,155 H ₩10,355 L ₩10,155 C ₩10,210MA5 ₩10,184MA20 ₩10,553MA60 ₩11,140
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
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
- 10,612.76
- Listed units
- 21,200,000
- Volume
- 253,879
- Trading value
- ₩2.6B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,210 | +1.85% | ₩10,167.13 | ₩10,355 | ₩10,155 | 253,879 |
| 2026. 11. 09. | ₩10,025 | -0.05% | ₩10,029.5 | ₩10,535 | ₩10,010 | 197,852 |
| 2026. 11. 06. | ₩10,030 | -3.56% | ₩9,983.3 | ₩10,150 | ₩9,910 | 102,382 |
| 2026. 11. 05. | ₩10,400 | +1.41% | ₩10,464.1 | ₩10,495 | ₩10,330 | 119,936 |
| 2026. 11. 04. | ₩10,255 | +1.84% | ₩10,258.08 | ₩10,320 | ₩10,010 | 130,326 |
| 2026. 11. 03. | ₩10,070 | -3.13% | ₩10,117.21 | ₩10,375 | ₩10,060 | 159,354 |
| 2026. 11. 02. | ₩10,395 | +0.68% | ₩10,304.15 | ₩10,435 | ₩10,165 | 67,200 |
| 2026. 10. 30. | ₩10,325 | -3.46% | ₩10,545.3 | ₩10,525 | ₩10,150 | 107,055 |
| 2026. 10. 29. | ₩10,695 | -1.25% | ₩10,805.81 | ₩10,830 | ₩10,610 | 73,785 |
| 2026. 10. 28. | ₩10,830 | +2.95% | ₩10,784.16 | ₩10,865 | ₩10,700 | 78,714 |
| 2026. 10. 27. | ₩10,520 | +0.43% | ₩10,548.05 | ₩10,610 | ₩10,520 | 91,750 |
| 2026. 10. 26. | ₩10,475 | -0.52% | ₩10,471.64 | ₩10,595 | ₩10,435 | 48,072 |
| 2026. 10. 23. | ₩10,530 | -1.5% | ₩10,497.11 | ₩10,610 | ₩9,970 | 131,287 |
| 2026. 10. 22. | ₩10,690 | -1.25% | ₩10,832.47 | ₩10,825 | ₩10,690 | 200,422 |
| 2026. 10. 21. | ₩10,825 | +0.19% | ₩10,748.62 | ₩10,865 | ₩10,775 | 114,210 |
| 2026. 10. 20. | ₩10,805 | -0.23% | ₩10,825.58 | ₩11,000 | ₩10,775 | 80,022 |
| 2026. 10. 19. | ₩10,830 | -1.01% | ₩10,703.33 | ₩10,930 | ₩10,800 | 176,566 |
| 2026. 10. 16. | ₩10,940 | -0.09% | ₩10,930.75 | ₩11,060 | ₩10,940 | 90,262 |
| 2026. 10. 15. | ₩10,950 | -2.8% | ₩11,073.17 | ₩11,065 | ₩10,600 | 259,360 |
| 2026. 10. 14. | ₩11,265 | +0.18% | ₩11,256.89 | ₩11,305 | ₩11,260 | 82,863 |
| 2026. 10. 13. | ₩11,385 | -0.04% | ₩11,269.17 | ₩11,400 | ₩11,300 | 428,693 |
| 2026. 10. 12. | ₩11,390 | -0.96% | ₩11,349.91 | ₩11,500 | ₩11,365 | 223,695 |
| 2026. 10. 08. | ₩11,500 | -0.39% | ₩11,539.25 | ₩11,565 | ₩11,500 | 119,223 |
| 2026. 10. 07. | ₩11,545 | +0% | ₩11,535.92 | ₩11,567 | ₩11,530 | 107,659 |
| 2026. 10. 06. | ₩11,545 | +2.08% | ₩11,498.18 | ₩11,555 | ₩11,400 | 126,290 |
| 2026. 10. 02. | ₩11,310 | -1.57% | ₩11,259 | ₩11,470 | ₩11,300 | 167,137 |
| 2026. 10. 01. | ₩11,490 | +1.86% | ₩11,357.62 | ₩11,530 | ₩11,280 | 293,639 |
| 2026. 09. 30. | ₩11,280 | -0.4% | ₩11,259.64 | ₩11,345 | ₩11,275 | 85,851 |
| 2026. 09. 29. | ₩11,325 | -0.44% | ₩11,330.48 | ₩11,395 | ₩11,285 | 44,920 |
| 2026. 09. 28. | ₩11,375 | -0.74% | ₩11,468.48 | ₩11,460 | ₩11,325 | 123,308 |
| 2026. 09. 23. | ₩11,460 | -0.22% | ₩11,444.38 | ₩11,460 | ₩11,360 | 100,233 |
| 2026. 09. 22. | ₩11,485 | -0.13% | ₩11,458.22 | ₩11,620 | ₩11,435 | 112,642 |
| 2026. 09. 21. | ₩11,500 | +0.26% | ₩11,439.95 | ₩11,550 | ₩11,470 | 91,177 |
| 2026. 09. 18. | ₩11,470 | +1.73% | ₩11,413.96 | ₩11,480 | ₩11,320 | 148,918 |
| 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 |
Data: FSC securities product prices (KRX). Close-based, not real-time.