Price chart
Daily historical · account defaults applied
Latest close
₩10,705
Period return
-530 (-4.72%)
Volume
1.1M
2026-07-29O ₩10,860 H ₩10,890 L ₩10,590 C ₩10,705MA5 ₩10,968MA20 ₩11,496
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
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
- 4,465.82
- Listed units
- 48,300,000
- Volume
- 1,139,660
- Trading value
- ₩12.23B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩10,705 | -0.56% | ₩10,515.51 | ₩10,890 | ₩10,590 | 1,139,660 |
| 2026. 07. 28. | ₩10,765 | -2.4% | ₩10,810.99 | ₩10,945 | ₩10,735 | 820,037 |
| 2026. 07. 27. | ₩11,030 | +1.57% | ₩10,870.96 | ₩11,030 | ₩10,905 | 640,163 |
| 2026. 07. 23. | ₩11,120 | -0.89% | ₩11,151.82 | ₩11,230 | ₩11,095 | 724,438 |
| 2026. 07. 22. | ₩11,220 | -0.75% | ₩11,308.48 | ₩11,395 | ₩11,210 | 1,152,530 |
| 2026. 07. 21. | ₩11,305 | +0.67% | ₩11,160.96 | ₩11,305 | ₩11,120 | 712,151 |
| 2026. 07. 20. | ₩11,230 | -3.19% | ₩11,172.87 | ₩11,600 | ₩11,195 | 1,196,726 |
| 2026. 07. 15. | ₩11,575 | +0.61% | ₩11,480.27 | ₩11,625 | ₩11,505 | 670,164 |
| 2026. 07. 14. | ₩11,505 | -0.22% | ₩11,443.41 | ₩11,555 | ₩11,335 | 819,264 |
| 2026. 07. 13. | ₩11,530 | -0.69% | ₩11,667.74 | ₩11,660 | ₩11,530 | 1,151,680 |
| 2026. 07. 09. | ₩11,600 | +1.05% | ₩11,542.87 | ₩11,625 | ₩11,497 | 609,102 |
| 2026. 07. 08. | ₩11,480 | -2.09% | ₩11,468.13 | ₩11,685 | ₩11,480 | 894,558 |
| 2026. 07. 07. | ₩11,725 | -0.68% | ₩11,804.65 | ₩11,870 | ₩11,660 | 820,206 |
| 2026. 07. 06. | ₩11,805 | -0.08% | ₩11,696.45 | ₩12,100 | ₩11,765 | 946,138 |
| 2026. 07. 02. | ₩11,970 | +0.25% | ₩11,977.95 | ₩12,050 | ₩11,910 | 1,124,935 |
| 2026. 07. 01. | ₩11,940 | +1.14% | ₩11,988.93 | ₩11,990 | ₩11,890 | 705,750 |
| 2026. 06. 30. | ₩11,805 | +1.24% | ₩11,791.49 | ₩11,810 | ₩11,690 | 532,528 |
| 2026. 06. 29. | ₩11,660 | +2.01% | ₩11,486.33 | ₩11,695 | ₩11,500 | 593,234 |
| 2026. 06. 25. | ₩12,025 | +0.92% | ₩11,805.5 | ₩12,390 | ₩11,985 | 727,434 |
| 2026. 06. 24. | ₩11,915 | -0.13% | ₩11,859.34 | ₩11,945 | ₩11,805 | 728,006 |
| 2026. 06. 23. | ₩11,930 | -2.37% | ₩12,171.8 | ₩12,220 | ₩11,925 | 945,378 |
| 2026. 06. 22. | ₩12,220 | +0.99% | ₩12,251.09 | ₩12,225 | ₩12,075 | 756,487 |
| 2026. 06. 18. | ₩12,050 | +0.42% | ₩11,930.62 | ₩12,070 | ₩11,980 | 561,436 |
| 2026. 06. 17. | ₩12,000 | -0.95% | ₩11,928.09 | ₩12,055 | ₩11,900 | 801,851 |
| 2026. 06. 16. | ₩12,115 | +1.34% | ₩12,101.1 | ₩12,150 | ₩12,035 | 576,499 |
| 2026. 06. 15. | ₩11,955 | +1.06% | ₩11,791.31 | ₩12,105 | ₩11,860 | 1,009,624 |
| 2026. 06. 11. | ₩11,610 | -1.11% | ₩11,571.76 | ₩11,610 | ₩11,400 | 662,516 |
| 2026. 06. 10. | ₩11,740 | -1.22% | ₩11,786.35 | ₩11,860 | ₩11,680 | 644,184 |
| 2026. 06. 09. | ₩11,885 | +0.13% | ₩11,830.62 | ₩12,090 | ₩11,815 | 763,982 |
| 2026. 06. 08. | ₩11,870 | -4.16% | ₩11,857.13 | ₩12,200 | ₩11,555 | 1,255,056 |
| 2026. 06. 04. | ₩12,300 | -0.28% | ₩12,419.63 | ₩12,335 | ₩12,210 | 785,543 |
| 2026. 06. 01. | ₩12,320 | +0.69% | ₩12,264.06 | ₩12,425 | ₩12,240 | 1,171,363 |
| 2026. 05. 28. | ₩12,050 | -2.11% | ₩12,074.5 | ₩12,310 | ₩12,010 | 1,554,329 |
| 2026. 05. 27. | ₩12,550 | +1.33% | ₩12,070.52 | ₩12,550 | ₩12,355 | 1,863,677 |
| 2026. 05. 26. | ₩12,385 | +1.14% | ₩12,170.11 | ₩12,550 | ₩12,355 | 1,538,353 |
| 2026. 05. 22. | ₩12,245 | +1.24% | ₩12,186.71 | ₩12,250 | ₩12,100 | 849,139 |
| 2026. 05. 21. | ₩12,095 | +1.64% | ₩12,089.3 | ₩12,120 | ₩11,975 | 1,063,552 |
| 2026. 05. 20. | ₩11,900 | -0.17% | ₩11,881.78 | ₩11,925 | ₩11,855 | 852,885 |
| 2026. 05. 19. | ₩11,920 | +0.21% | ₩11,976.05 | ₩11,945 | ₩11,870 | 596,641 |
| 2026. 05. 18. | ₩11,895 | -1.25% | ₩11,953.19 | ₩11,995 | ₩11,815 | 884,505 |
| 2026. 05. 15. | ₩12,045 | -0.08% | ₩12,144.5 | ₩12,175 | ₩12,040 | 1,291,468 |
| 2026. 05. 14. | ₩12,055 | +1.22% | ₩11,979.23 | ₩12,120 | ₩12,000 | 1,016,323 |
| 2026. 05. 13. | ₩11,910 | +0.63% | ₩11,825.72 | ₩11,930 | ₩11,770 | 658,023 |
| 2026. 05. 12. | ₩11,835 | +0.98% | ₩11,896.37 | ₩11,855 | ₩11,740 | 1,084,729 |
| 2026. 05. 11. | ₩11,720 | +2.27% | ₩11,702.57 | ₩11,745 | ₩11,515 | 1,246,733 |
| 2026. 05. 08. | ₩11,460 | +1.37% | ₩11,434.83 | ₩11,460 | ₩11,310 | 769,585 |
| 2026. 05. 07. | ₩11,305 | +1.66% | ₩11,305.03 | ₩11,305 | ₩11,120 | 981,703 |
| 2026. 05. 06. | ₩11,120 | +0.45% | ₩11,080.48 | ₩11,220 | ₩10,500 | 1,021,937 |
| 2026. 05. 04. | ₩11,070 | +1% | ₩11,039.09 | ₩11,145 | ₩11,040 | 628,803 |
| 2026. 04. 30. | ₩10,960 | -0.23% | ₩10,995.36 | ₩11,120 | ₩10,945 | 486,939 |
| 2026. 04. 29. | ₩10,985 | -0.41% | ₩10,944.06 | ₩10,990 | ₩10,915 | 492,279 |
| 2026. 04. 28. | ₩11,305 | +0% | ₩11,017.53 | ₩11,635 | ₩11,285 | 1,118,659 |
| 2026. 04. 27. | ₩11,305 | +0.71% | ₩11,272.56 | ₩11,365 | ₩11,265 | 899,433 |
| 2026. 04. 24. | ₩11,225 | -0.09% | ₩11,188.06 | ₩11,230 | ₩11,185 | 647,160 |
| 2026. 04. 23. | ₩11,235 | +0.94% | ₩11,264.33 | ₩11,270 | ₩11,195 | 643,924 |
Data: FSC securities product prices (KRX). Close-based, not real-time.