Price chart
Daily historical · account defaults applied
Latest close
₩15,720
Period return
-4,120 (-20.77%)
Volume
56.5K
2026-11-10O ₩15,745 H ₩15,910 L ₩15,520 C ₩15,720MA5 ₩15,868MA20 ₩16,860MA60 ₩19,347
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0104N0
- ISIN
- KR70104N0002
- Type
- ETF
- Underlying index
- 코스피 200 타겟 7% 위클리 커버드콜 지수
- Underlying index close
- 2,691.99
- Listed units
- 10,600,000
- Volume
- 56,542
- Trading value
- ₩891.41M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩15,720 | +4.31% | ₩15,729.75 | ₩15,910 | ₩15,520 | 56,542 |
| 2026. 11. 09. | ₩15,070 | -0.59% | ₩15,038.58 | ₩15,520 | ₩14,930 | 81,228 |
| 2026. 11. 06. | ₩15,160 | -6.51% | ₩15,137.5 | ₩15,675 | ₩14,400 | 147,494 |
| 2026. 11. 05. | ₩16,215 | -5.59% | ₩16,183.29 | ₩16,845 | ₩16,070 | 110,968 |
| 2026. 11. 04. | ₩17,175 | +0.59% | ₩17,174.09 | ₩17,690 | ₩16,370 | 83,947 |
| 2026. 11. 03. | ₩17,075 | -4.13% | ₩17,101.56 | ₩17,360 | ₩17,015 | 70,378 |
| 2026. 11. 02. | ₩17,810 | +2.33% | ₩17,767.23 | ₩17,935 | ₩17,020 | 136,908 |
| 2026. 10. 30. | ₩17,405 | -3.84% | ₩17,353.97 | ₩17,565 | ₩16,945 | 45,277 |
| 2026. 10. 29. | ₩18,100 | -0.77% | ₩18,051.21 | ₩18,620 | ₩17,670 | 81,669 |
| 2026. 10. 28. | ₩18,240 | +7.42% | ₩18,251.14 | ₩18,295 | ₩17,340 | 124,341 |
| 2026. 10. 27. | ₩16,980 | +3.88% | ₩17,019.61 | ₩17,320 | ₩16,930 | 56,454 |
| 2026. 10. 26. | ₩16,345 | -1.95% | ₩16,454.89 | ₩16,715 | ₩16,345 | 71,388 |
| 2026. 10. 23. | ₩16,670 | +0.6% | ₩16,661.55 | ₩16,670 | ₩15,870 | 117,551 |
| 2026. 10. 22. | ₩16,570 | -3.24% | ₩16,568.42 | ₩17,200 | ₩16,415 | 87,254 |
| 2026. 10. 21. | ₩17,125 | +3.35% | ₩17,206.42 | ₩17,445 | ₩16,835 | 93,324 |
| 2026. 10. 20. | ₩16,570 | -3.52% | ₩16,588.57 | ₩17,085 | ₩16,390 | 142,856 |
| 2026. 10. 19. | ₩17,175 | +1.18% | ₩17,210.38 | ₩17,175 | ₩16,300 | 139,493 |
| 2026. 10. 16. | ₩16,975 | +1.62% | ₩16,956.21 | ₩17,365 | ₩16,735 | 102,685 |
| 2026. 10. 15. | ₩16,705 | -7.78% | ₩16,621.2 | ₩17,295 | ₩16,345 | 156,864 |
| 2026. 10. 14. | ₩18,115 | -0.58% | ₩18,094.06 | ₩18,700 | ₩17,900 | 58,434 |
| 2026. 10. 13. | ₩18,330 | -6.07% | ₩18,189.91 | ₩18,970 | ₩18,050 | 164,833 |
| 2026. 10. 12. | ₩19,515 | -4.39% | ₩19,511.11 | ₩20,180 | ₩19,460 | 109,304 |
| 2026. 10. 08. | ₩20,410 | -2.06% | ₩20,271.14 | ₩20,860 | ₩20,360 | 63,583 |
| 2026. 10. 07. | ₩20,840 | -2.04% | ₩20,837.47 | ₩21,405 | ₩20,840 | 88,557 |
| 2026. 10. 06. | ₩21,275 | -1.07% | ₩21,255.28 | ₩21,600 | ₩21,120 | 69,358 |
| 2026. 10. 02. | ₩21,505 | +0.51% | ₩21,502.14 | ₩21,510 | ₩21,220 | 32,528 |
| 2026. 10. 01. | ₩21,395 | +1.81% | ₩21,412.17 | ₩21,395 | ₩20,710 | 57,621 |
| 2026. 09. 30. | ₩21,015 | -0.57% | ₩20,984.2 | ₩21,380 | ₩20,910 | 52,052 |
| 2026. 09. 29. | ₩21,135 | +0.57% | ₩21,103.1 | ₩21,180 | ₩20,820 | 57,741 |
| 2026. 09. 28. | ₩21,015 | -3.11% | ₩20,999.26 | ₩21,640 | ₩21,015 | 127,089 |
| 2026. 09. 23. | ₩21,690 | +1.4% | ₩21,700.38 | ₩21,875 | ₩21,475 | 46,331 |
| 2026. 09. 22. | ₩21,390 | -0.05% | ₩21,455.95 | ₩21,950 | ₩21,370 | 148,797 |
| 2026. 09. 21. | ₩21,400 | +2.1% | ₩21,429.49 | ₩21,485 | ₩21,065 | 63,523 |
| 2026. 09. 18. | ₩20,960 | +2.72% | ₩21,024.47 | ₩21,065 | ₩20,790 | 68,688 |
| 2026. 09. 17. | ₩20,405 | +0.1% | ₩20,429.8 | ₩20,695 | ₩20,355 | 38,977 |
| 2026. 09. 16. | ₩20,385 | +1.98% | ₩20,453.48 | ₩20,425 | ₩20,025 | 26,616 |
| 2026. 09. 15. | ₩19,990 | -1.33% | ₩20,115.64 | ₩20,350 | ₩19,980 | 50,928 |
| 2026. 09. 14. | ₩20,260 | -4.09% | ₩20,270.63 | ₩20,565 | ₩20,180 | 48,790 |
| 2026. 09. 10. | ₩21,575 | -0.23% | ₩21,571.3 | ₩21,680 | ₩21,120 | 42,665 |
| 2026. 09. 09. | ₩21,625 | +1.48% | ₩21,621.94 | ₩21,845 | ₩21,340 | 31,998 |
| 2026. 09. 08. | ₩21,310 | -0.28% | ₩21,340.14 | ₩22,020 | ₩21,300 | 91,063 |
| 2026. 09. 07. | ₩21,370 | +4.65% | ₩21,434.63 | ₩21,385 | ₩21,000 | 110,850 |
| 2026. 09. 03. | ₩20,100 | -0.22% | ₩20,068.84 | ₩20,380 | ₩19,610 | 38,601 |
| 2026. 09. 02. | ₩20,145 | -3.36% | ₩20,044.69 | ₩20,480 | ₩20,050 | 49,168 |
| 2026. 09. 01. | ₩20,845 | -0.38% | ₩20,889.53 | ₩20,950 | ₩20,540 | 37,559 |
| 2026. 08. 31. | ₩20,925 | +0.7% | ₩20,820.31 | ₩20,925 | ₩19,985 | 73,633 |
| 2026. 08. 27. | ₩21,145 | +1.71% | ₩21,136.12 | ₩21,365 | ₩20,895 | 68,918 |
| 2026. 08. 26. | ₩20,790 | +1.64% | ₩20,802.24 | ₩21,040 | ₩20,460 | 45,002 |
| 2026. 08. 25. | ₩20,455 | -0.63% | ₩20,600.85 | ₩20,585 | ₩19,645 | 85,406 |
| 2026. 08. 24. | ₩20,585 | -2.9% | ₩20,462.57 | ₩21,200 | ₩20,400 | 52,004 |
| 2026. 08. 20. | ₩20,860 | +5.65% | ₩20,979.42 | ₩21,090 | ₩20,085 | 64,746 |
| 2026. 08. 19. | ₩19,745 | -5.3% | ₩19,659.36 | ₩20,125 | ₩19,500 | 79,568 |
| 2026. 08. 18. | ₩20,850 | -1.84% | ₩20,987.07 | ₩22,070 | ₩20,760 | 142,829 |
| 2026. 08. 13. | ₩20,800 | +4.52% | ₩20,773.61 | ₩20,970 | ₩20,535 | 80,102 |
| 2026. 08. 12. | ₩20,010 | +4% | ₩19,981.88 | ₩20,355 | ₩19,445 | 80,112 |
| 2026. 08. 11. | ₩19,240 | +0.79% | ₩19,275.88 | ₩19,465 | ₩18,800 | 59,206 |
| 2026. 08. 10. | ₩19,090 | +0.16% | ₩19,096.33 | ₩19,470 | ₩18,920 | 50,248 |
| 2026. 08. 06. | ₩19,285 | -5% | ₩19,188.1 | ₩20,085 | ₩19,080 | 92,167 |
| 2026. 08. 05. | ₩20,300 | +3.31% | ₩20,251.25 | ₩20,560 | ₩20,055 | 170,067 |
| 2026. 08. 04. | ₩19,650 | +1.84% | ₩19,515.9 | ₩19,650 | ₩18,600 | 150,338 |
Data: FSC securities product prices (KRX). Close-based, not real-time.