Price chart
Daily historical · account defaults applied
Latest close
₩15,610
Period return
-2,110 (-11.91%)
Volume
568.5K
2026-07-30O ₩15,690 H ₩16,460 L ₩15,450 C ₩15,610MA5 ₩16,939MA20 ₩19,230
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
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
- 2,918.29
- Listed units
- 9,250,000
- Volume
- 568,525
- Trading value
- ₩8.99B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩15,610 | -0.57% | ₩15,569.27 | ₩16,460 | ₩15,450 | 568,525 |
| 2026. 07. 29. | ₩15,700 | -4.7% | ₩15,667.48 | ₩16,940 | ₩14,760 | 621,656 |
| 2026. 07. 28. | ₩16,475 | -8.98% | ₩16,474.45 | ₩17,385 | ₩16,400 | 454,139 |
| 2026. 07. 27. | ₩18,100 | +0.92% | ₩18,043.16 | ₩18,255 | ₩17,590 | 336,893 |
| 2026. 07. 23. | ₩18,810 | +2.06% | ₩18,765.66 | ₩18,810 | ₩18,500 | 151,163 |
| 2026. 07. 22. | ₩18,430 | +0.93% | ₩18,382.99 | ₩19,065 | ₩18,395 | 174,860 |
| 2026. 07. 21. | ₩18,260 | +2.1% | ₩18,285.03 | ₩18,365 | ₩17,650 | 173,624 |
| 2026. 07. 20. | ₩17,885 | -3.35% | ₩17,868.26 | ₩18,455 | ₩17,720 | 401,793 |
| 2026. 07. 15. | ₩19,090 | +4.6% | ₩19,058.63 | ₩19,180 | ₩18,745 | 395,931 |
| 2026. 07. 14. | ₩18,250 | -0.44% | ₩18,206.94 | ₩18,380 | ₩17,390 | 701,586 |
| 2026. 07. 13. | ₩18,920 | -6.43% | ₩18,206.58 | ₩20,500 | ₩18,707 | 1,529,743 |
| 2026. 07. 09. | ₩19,750 | +0.53% | ₩19,634.09 | ₩20,190 | ₩19,045 | 310,846 |
| 2026. 07. 08. | ₩19,645 | -3.46% | ₩19,570.55 | ₩20,800 | ₩19,360 | 284,058 |
| 2026. 07. 07. | ₩20,350 | -3.6% | ₩20,424.11 | ₩20,985 | ₩19,800 | 341,087 |
| 2026. 07. 06. | ₩21,110 | -0.66% | ₩21,099.81 | ₩21,895 | ₩20,800 | 234,113 |
| 2026. 07. 02. | ₩20,600 | -5.13% | ₩20,343.09 | ₩21,465 | ₩20,250 | 388,620 |
| 2026. 07. 01. | ₩21,715 | -0.18% | ₩21,599.89 | ₩22,000 | ₩21,220 | 162,396 |
| 2026. 06. 30. | ₩21,755 | +1.02% | ₩21,668.6 | ₩22,020 | ₩21,130 | 169,343 |
| 2026. 06. 29. | ₩21,535 | +0.09% | ₩21,459.53 | ₩21,800 | ₩20,810 | 173,226 |
| 2026. 06. 25. | ₩22,605 | +4.29% | ₩22,582.16 | ₩22,835 | ₩22,240 | 193,923 |
| 2026. 06. 24. | ₩21,675 | +1.36% | ₩21,593.46 | ₩21,770 | ₩20,630 | 242,369 |
| 2026. 06. 23. | ₩21,385 | -7.24% | ₩21,224.28 | ₩23,370 | ₩21,280 | 436,550 |
| 2026. 06. 22. | ₩23,055 | +1.21% | ₩23,078.46 | ₩23,165 | ₩22,555 | 281,158 |
| 2026. 06. 18. | ₩22,735 | +0.8% | ₩22,788.85 | ₩22,855 | ₩22,425 | 483,227 |
| 2026. 06. 17. | ₩22,555 | +0.56% | ₩22,641.29 | ₩22,640 | ₩22,330 | 378,583 |
| 2026. 06. 16. | ₩22,430 | +2.26% | ₩22,473.73 | ₩22,480 | ₩22,070 | 402,624 |
| 2026. 06. 15. | ₩21,935 | +4.43% | ₩22,029.67 | ₩22,100 | ₩21,670 | 518,819 |
| 2026. 06. 11. | ₩21,195 | +1.1% | ₩20,503.24 | ₩21,195 | ₩20,215 | 888,618 |
| 2026. 06. 10. | ₩20,965 | -2.92% | ₩20,772.49 | ₩21,470 | ₩20,500 | 608,022 |
| 2026. 06. 09. | ₩21,595 | +7.17% | ₩21,462.04 | ₩21,595 | ₩20,580 | 372,215 |
| 2026. 06. 08. | ₩20,150 | -8.64% | ₩20,161.68 | ₩21,035 | ₩20,000 | 583,675 |
| 2026. 06. 04. | ₩23,075 | -0.37% | ₩22,962.4 | ₩23,250 | ₩22,715 | 498,826 |
| 2026. 06. 01. | ₩23,260 | +3.1% | ₩23,100.88 | ₩23,300 | ₩22,545 | 449,822 |
| 2026. 05. 28. | ₩22,165 | -0.36% | ₩22,124.14 | ₩22,320 | ₩21,330 | 361,668 |
| 2026. 05. 27. | ₩22,245 | +1.62% | ₩22,208.89 | ₩22,700 | ₩20,875 | 497,739 |
| 2026. 05. 26. | ₩21,890 | +2.67% | ₩21,820.46 | ₩21,980 | ₩21,640 | 639,339 |
| 2026. 05. 22. | ₩21,320 | +0.09% | ₩21,356.35 | ₩21,465 | ₩21,145 | 281,952 |
| 2026. 05. 21. | ₩21,300 | +6.74% | ₩21,300.51 | ₩21,320 | ₩20,590 | 355,188 |
| 2026. 05. 20. | ₩19,955 | -0.57% | ₩19,911.95 | ₩20,225 | ₩19,550 | 337,058 |
| 2026. 05. 19. | ₩20,070 | -2.88% | ₩20,042.12 | ₩20,530 | ₩19,720 | 449,018 |
| 2026. 05. 18. | ₩20,665 | +0.02% | ₩20,614.72 | ₩20,920 | ₩19,615 | 649,962 |
| 2026. 05. 15. | ₩20,660 | -4.77% | ₩20,574.63 | ₩21,935 | ₩20,250 | 1,057,993 |
| 2026. 05. 14. | ₩21,695 | +0.16% | ₩21,812.77 | ₩21,830 | ₩21,490 | 913,578 |
| 2026. 05. 13. | ₩22,050 | +3.86% | ₩21,570.86 | ₩22,060 | ₩20,645 | 1,519,766 |
| 2026. 05. 12. | ₩21,230 | -1.74% | ₩21,143.03 | ₩22,090 | ₩20,570 | 1,258,275 |
| 2026. 05. 11. | ₩21,605 | +5.29% | ₩21,536 | ₩21,875 | ₩21,155 | 864,337 |
| 2026. 05. 08. | ₩20,520 | +0.27% | ₩20,480.96 | ₩21,500 | ₩19,885 | 719,359 |
| 2026. 05. 07. | ₩20,465 | +2.07% | ₩20,268.78 | ₩20,495 | ₩19,870 | 750,173 |
| 2026. 05. 06. | ₩20,050 | +5.03% | ₩20,026.11 | ₩21,175 | ₩19,590 | 831,088 |
| 2026. 05. 04. | ₩19,090 | +4.86% | ₩19,049.75 | ₩19,090 | ₩18,455 | 466,924 |
| 2026. 04. 30. | ₩18,205 | -0.57% | ₩18,173.62 | ₩18,540 | ₩18,205 | 378,315 |
| 2026. 04. 29. | ₩18,310 | +0.47% | ₩18,300.75 | ₩18,385 | ₩18,165 | 355,591 |
| 2026. 04. 28. | ₩18,225 | +0.16% | ₩18,235.88 | ₩18,425 | ₩18,180 | 285,600 |
| 2026. 04. 27. | ₩18,195 | +2.39% | ₩18,199.09 | ₩18,330 | ₩17,835 | 199,535 |
| 2026. 04. 24. | ₩17,770 | +0.28% | ₩17,752.17 | ₩17,845 | ₩17,585 | 234,058 |
| 2026. 04. 23. | ₩17,720 | +0.43% | ₩17,757.53 | ₩17,965 | ₩17,425 | 265,695 |
Data: FSC securities product prices (KRX). Close-based, not real-time.