SOL 팔란티어미국채커버드콜혼합 (0040X0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩8,815

기간 수익률

-1,430 (-13.96%)

거래량

82.4K

2026-11-10시 ₩8,800 고 ₩8,885 저 ₩8,800 종 ₩8,815MA5 ₩8,784MA20 ₩9,056MA60 ₩9,245

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0040X0
ISIN: KR70040X0007
유형: ETF
기초지수: KEDI 팔란티어미국채커버드콜혼합지수(NTR)
기초지수 종가: 2,572
상장좌수: 18,600,000
거래량: 82,423
거래대금: ₩7.3억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩8,815	+0.8%	₩8,839.47	₩8,885	₩8,800	82,423
2026. 11. 09.	₩8,745	+0.23%	₩8,751.89	₩8,835	₩8,745	42,428
2026. 11. 06.	₩8,725	-0.91%	₩8,731.32	₩8,760	₩8,500	131,069
2026. 11. 05.	₩8,805	-0.28%	₩8,878.37	₩8,895	₩8,800	148,568
2026. 11. 04.	₩8,830	-1.06%	₩8,886.57	₩8,925	₩8,705	130,223
2026. 11. 03.	₩8,925	-1.76%	₩8,962.74	₩9,085	₩8,865	127,145
2026. 11. 02.	₩9,085	+0.06%	₩9,057.5	₩9,100	₩8,965	139,523
2026. 10. 30.	₩9,080	-0.38%	₩9,137.89	₩9,190	₩9,075	61,371
2026. 10. 29.	₩9,115	-1.03%	₩9,128.35	₩9,340	₩9,095	104,169
2026. 10. 28.	₩9,345	+1.08%	₩9,200.23	₩9,350	₩9,245	88,956
2026. 10. 27.	₩9,245	+0.65%	₩9,245.56	₩9,280	₩9,185	60,082
2026. 10. 26.	₩9,185	+0.05%	₩9,190.26	₩9,205	₩9,160	62,753
2026. 10. 23.	₩9,180	+0.38%	₩9,216.76	₩9,360	₩9,165	57,140
2026. 10. 22.	₩9,145	+0.72%	₩9,202.4	₩9,215	₩9,135	85,112
2026. 10. 21.	₩9,080	+0.39%	₩9,078.43	₩9,175	₩9,045	32,983
2026. 10. 20.	₩9,045	-0.17%	₩9,080.26	₩9,105	₩9,030	56,961
2026. 10. 19.	₩9,060	-1.68%	₩9,017.15	₩9,175	₩9,000	115,269
2026. 10. 16.	₩9,215	+0.05%	₩9,220.68	₩9,325	₩9,065	100,418
2026. 10. 15.	₩9,210	-0.81%	₩9,248.87	₩9,255	₩8,770	207,539
2026. 10. 14.	₩9,285	+0.11%	₩9,284	₩9,335	₩9,255	134,946
2026. 10. 13.	₩9,275	+0.65%	₩9,316.29	₩9,280	₩9,200	277,508
2026. 10. 12.	₩9,215	+3.02%	₩9,244.89	₩9,255	₩9,135	233,274
2026. 10. 08.	₩8,945	-0.22%	₩9,000.98	₩8,995	₩8,940	114,682
2026. 10. 07.	₩8,965	+0.06%	₩8,991.76	₩8,985	₩8,935	65,225
2026. 10. 06.	₩8,960	-0.78%	₩8,961.38	₩9,000	₩8,940	86,345
2026. 10. 02.	₩9,030	-0.28%	₩9,055.5	₩9,120	₩9,020	108,943
2026. 10. 01.	₩9,055	+0.56%	₩9,050.88	₩9,065	₩9,005	55,539
2026. 09. 30.	₩9,005	-0.83%	₩9,038.09	₩9,065	₩8,980	114,285
2026. 09. 29.	₩9,080	-1.47%	₩9,093.67	₩9,245	₩9,070	58,593
2026. 09. 28.	₩9,355	-0.37%	₩9,227.01	₩9,445	₩9,280	183,143
2026. 09. 23.	₩9,390	+0.21%	₩9,395.99	₩9,390	₩9,315	102,089
2026. 09. 22.	₩9,370	-0.48%	₩9,366.21	₩9,565	₩9,330	178,300
2026. 09. 21.	₩9,415	-0.11%	₩9,393.37	₩9,495	₩9,400	168,966
2026. 09. 18.	₩9,425	+1.07%	₩9,418.05	₩9,430	₩9,330	52,372
2026. 09. 17.	₩9,325	+1.47%	₩9,325.82	₩9,330	₩9,195	116,975
2026. 09. 16.	₩9,190	+0.66%	₩9,195.81	₩9,245	₩9,130	71,317
2026. 09. 15.	₩9,130	+1.9%	₩9,160.67	₩9,130	₩8,965	89,314
2026. 09. 14.	₩8,960	+0.06%	₩8,978.32	₩9,005	₩8,935	62,678
2026. 09. 10.	₩9,005	-0.5%	₩9,021.28	₩9,050	₩8,980	114,452
2026. 09. 09.	₩9,050	-0.93%	₩9,040.17	₩9,290	₩9,030	139,862
2026. 09. 08.	₩9,135	-0.05%	₩9,166.47	₩9,150	₩9,095	164,786
2026. 09. 07.	₩9,140	-1.98%	₩9,132.37	₩9,325	₩9,065	155,338
2026. 09. 03.	₩9,170	-2.29%	₩9,167.21	₩9,290	₩9,150	130,167
2026. 09. 02.	₩9,385	-1.57%	₩9,379.99	₩9,535	₩9,355	84,816
2026. 09. 01.	₩9,535	-0.16%	₩9,525.12	₩9,540	₩9,490	75,134
2026. 08. 31.	₩9,550	+0.16%	₩9,532.92	₩9,610	₩9,520	169,202
2026. 08. 27.	₩9,670	+0.36%	₩9,496.58	₩9,710	₩9,630	132,672
2026. 08. 26.	₩9,635	+0.42%	₩9,596.91	₩9,650	₩9,555	230,942
2026. 08. 25.	₩9,595	+0.16%	₩9,607.62	₩9,595	₩9,300	105,168
2026. 08. 24.	₩9,580	+0.05%	₩9,618.55	₩9,655	₩9,560	197,479
2026. 08. 20.	₩9,680	+1.52%	₩9,668.41	₩9,765	₩9,600	73,464
2026. 08. 19.	₩9,535	-1.19%	₩9,559.11	₩9,675	₩9,520	187,904
2026. 08. 18.	₩9,650	-1.93%	₩9,652.52	₩9,740	₩9,235	216,249
2026. 08. 13.	₩9,695	-0.41%	₩9,722.09	₩9,770	₩9,570	320,629
2026. 08. 12.	₩9,735	+0.26%	₩9,766.05	₩9,745	₩9,650	206,974
2026. 08. 11.	₩9,710	-0.21%	₩9,763.93	₩9,750	₩9,695	153,213
2026. 08. 10.	₩9,730	+2.85%	₩9,764.23	₩9,740	₩9,660	211,306
2026. 08. 06.	₩9,515	-0.78%	₩9,569.8	₩9,590	₩9,450	133,234
2026. 08. 05.	₩9,590	+4.47%	₩9,649.3	₩9,750	₩9,540	345,124
2026. 08. 04.	₩9,180	+5.03%	₩8,867.38	₩9,180	₩8,915	315,655

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.