Price chart
Daily historical · account defaults applied
Latest close
₩12,700
Period return
-2,240 (-14.99%)
Volume
782.1K
2026-07-30O ₩12,685 H ₩12,975 L ₩12,655 C ₩12,700MA5 ₩13,807MA20 ₩15,235
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 490590
- ISIN
- KR7490590007
- Type
- ETF
- Underlying index
- KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)
- Underlying index close
- 9,300.59
- Listed units
- 54,300,000
- Volume
- 782,105
- Trading value
- ₩10.01B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩12,700 | -3.61% | ₩12,725.23 | ₩12,975 | ₩12,655 | 782,105 |
| 2026. 07. 29. | ₩13,390 | -2.51% | ₩13,285.1 | ₩13,795 | ₩13,105 | 1,172,231 |
| 2026. 07. 28. | ₩13,735 | -4.65% | ₩13,939.01 | ₩14,115 | ₩13,675 | 725,096 |
| 2026. 07. 27. | ₩14,405 | -0.21% | ₩14,148.53 | ₩14,425 | ₩14,100 | 726,264 |
| 2026. 07. 23. | ₩14,805 | -0.2% | ₩14,822.49 | ₩14,980 | ₩14,725 | 617,009 |
| 2026. 07. 22. | ₩14,835 | -0.24% | ₩14,958.1 | ₩15,140 | ₩14,825 | 619,853 |
| 2026. 07. 21. | ₩14,870 | +2.87% | ₩14,568.71 | ₩14,875 | ₩14,455 | 868,292 |
| 2026. 07. 20. | ₩14,455 | -5.68% | ₩14,439.95 | ₩15,185 | ₩14,420 | 1,052,617 |
| 2026. 07. 15. | ₩15,575 | +1.47% | ₩15,405.71 | ₩15,635 | ₩15,475 | 667,852 |
| 2026. 07. 14. | ₩15,350 | -1.82% | ₩15,246.01 | ₩15,385 | ₩15,052 | 981,782 |
| 2026. 07. 13. | ₩15,635 | -0.95% | ₩15,869.12 | ₩15,905 | ₩15,620 | 811,269 |
| 2026. 07. 09. | ₩15,750 | +2.91% | ₩15,630.02 | ₩15,750 | ₩15,450 | 565,184 |
| 2026. 07. 08. | ₩15,305 | -3.62% | ₩15,370.21 | ₩15,695 | ₩15,305 | 808,282 |
| 2026. 07. 07. | ₩15,880 | +0.19% | ₩16,032.34 | ₩16,050 | ₩15,730 | 637,511 |
| 2026. 07. 06. | ₩15,850 | +0.16% | ₩15,667.12 | ₩16,230 | ₩15,775 | 651,780 |
| 2026. 07. 02. | ₩16,330 | -2.54% | ₩16,400.94 | ₩16,485 | ₩16,200 | 1,051,156 |
| 2026. 07. 01. | ₩16,755 | +2.26% | ₩16,843.53 | ₩16,845 | ₩16,660 | 1,158,993 |
| 2026. 06. 30. | ₩16,385 | +2.95% | ₩16,301.19 | ₩16,400 | ₩16,030 | 584,811 |
| 2026. 06. 29. | ₩15,915 | +1.21% | ₩15,745.37 | ₩15,975 | ₩15,680 | 775,197 |
| 2026. 06. 25. | ₩16,765 | +0.93% | ₩16,374.62 | ₩17,020 | ₩16,700 | 729,177 |
| 2026. 06. 24. | ₩16,610 | -1.01% | ₩16,475.42 | ₩16,640 | ₩16,400 | 1,403,144 |
| 2026. 06. 23. | ₩16,780 | -3.7% | ₩17,294.65 | ₩17,340 | ₩16,765 | 1,392,566 |
| 2026. 06. 22. | ₩17,425 | +1.01% | ₩17,459.38 | ₩17,425 | ₩16,735 | 708,290 |
| 2026. 06. 18. | ₩17,030 | +0.44% | ₩16,848.79 | ₩17,110 | ₩16,920 | 825,103 |
| 2026. 06. 17. | ₩16,955 | -1.97% | ₩16,756.73 | ₩16,990 | ₩16,610 | 1,335,337 |
| 2026. 06. 16. | ₩17,295 | +1.56% | ₩17,292.81 | ₩17,395 | ₩17,180 | 824,930 |
| 2026. 06. 15. | ₩17,030 | +3.15% | ₩16,557.37 | ₩17,030 | ₩16,820 | 956,130 |
| 2026. 06. 11. | ₩16,100 | -2.9% | ₩16,217.68 | ₩16,125 | ₩15,650 | 930,360 |
| 2026. 06. 10. | ₩16,580 | -3.15% | ₩16,701.06 | ₩16,900 | ₩16,400 | 1,073,971 |
| 2026. 06. 09. | ₩17,120 | +1.69% | ₩16,950.15 | ₩17,250 | ₩16,950 | 910,535 |
| 2026. 06. 08. | ₩16,835 | -6.65% | ₩16,836.29 | ₩17,490 | ₩16,500 | 1,777,205 |
| 2026. 06. 04. | ₩18,020 | +0.17% | ₩18,273.41 | ₩18,090 | ₩17,800 | 1,826,002 |
| 2026. 06. 01. | ₩17,305 | +2.09% | ₩17,105.62 | ₩17,485 | ₩16,960 | 1,683,373 |
| 2026. 05. 28. | ₩16,385 | -3.22% | ₩16,474.22 | ₩16,960 | ₩16,255 | 2,459,960 |
| 2026. 05. 27. | ₩17,250 | +2.53% | ₩16,589.62 | ₩17,410 | ₩17,050 | 1,719,231 |
| 2026. 05. 26. | ₩16,825 | +1.42% | ₩16,495.62 | ₩17,800 | ₩16,750 | 1,667,834 |
| 2026. 05. 22. | ₩16,590 | +1.84% | ₩16,490.93 | ₩16,825 | ₩16,290 | 915,385 |
| 2026. 05. 21. | ₩16,290 | +1.97% | ₩16,231.84 | ₩16,332 | ₩16,080 | 993,339 |
| 2026. 05. 20. | ₩15,975 | -0.13% | ₩15,899.25 | ₩15,995 | ₩15,875 | 693,373 |
| 2026. 05. 19. | ₩15,995 | -1.27% | ₩16,076.5 | ₩16,060 | ₩15,915 | 944,879 |
| 2026. 05. 18. | ₩16,200 | -1.31% | ₩16,303.89 | ₩16,375 | ₩15,900 | 1,003,953 |
| 2026. 05. 15. | ₩16,415 | -0.94% | ₩16,735.41 | ₩16,825 | ₩16,395 | 1,716,001 |
| 2026. 05. 14. | ₩16,570 | +2.73% | ₩16,382.94 | ₩16,620 | ₩16,405 | 913,064 |
| 2026. 05. 13. | ₩16,130 | +0.59% | ₩15,993.43 | ₩16,230 | ₩15,915 | 737,974 |
| 2026. 05. 12. | ₩16,035 | +0.5% | ₩16,195.38 | ₩16,130 | ₩15,940 | 1,026,807 |
| 2026. 05. 11. | ₩15,955 | +2.37% | ₩15,937.89 | ₩15,990 | ₩15,750 | 990,414 |
| 2026. 05. 08. | ₩15,585 | +0.26% | ₩15,537.72 | ₩15,585 | ₩15,275 | 682,893 |
| 2026. 05. 07. | ₩15,545 | +1.73% | ₩15,553.91 | ₩15,545 | ₩15,410 | 940,833 |
| 2026. 05. 06. | ₩15,280 | +1.76% | ₩15,131.85 | ₩15,640 | ₩15,210 | 1,037,423 |
| 2026. 05. 04. | ₩15,015 | +2.07% | ₩14,938.27 | ₩15,130 | ₩14,855 | 1,030,845 |
| 2026. 04. 30. | ₩14,710 | +0.2% | ₩14,693.7 | ₩15,000 | ₩14,680 | 733,001 |
| 2026. 04. 29. | ₩14,680 | -3.93% | ₩14,551.32 | ₩14,735 | ₩14,540 | 1,511,573 |
| 2026. 04. 28. | ₩15,650 | +2.62% | ₩14,789.86 | ₩15,710 | ₩15,235 | 1,205,906 |
| 2026. 04. 27. | ₩15,250 | +1.5% | ₩15,087.82 | ₩15,310 | ₩15,045 | 914,710 |
| 2026. 04. 24. | ₩15,025 | +0.57% | ₩14,889.24 | ₩15,025 | ₩14,925 | 549,004 |
| 2026. 04. 23. | ₩14,940 | +0.98% | ₩14,995.25 | ₩15,000 | ₩14,880 | 756,462 |
Data: FSC securities product prices (KRX). Close-based, not real-time.