가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,700
기간 수익률
-3,200 (-26.89%)
거래량
763.8K
2026-11-10시 ₩8,715 고 ₩8,815 저 ₩8,600 종 ₩8,700MA5 ₩8,780MA20 ₩9,413MA60 ₩10,871
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0167B0
- ISIN
- KR70167B0000
- 유형
- ETF
- 기초지수
- 코스피 200 타겟 15% 위클리 커버드콜 지수
- 기초지수 종가
- 2,437.47
- 상장좌수
- 59,000,000
- 거래량
- 763,802
- 거래대금
- ₩66.44억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,700 | +4.44% | ₩8,720.42 | ₩8,815 | ₩8,600 | 763,802 |
| 2026. 11. 09. | ₩8,330 | -0.66% | ₩8,345.15 | ₩8,610 | ₩8,290 | 717,746 |
| 2026. 11. 06. | ₩8,385 | -6.73% | ₩8,396.73 | ₩8,680 | ₩8,120 | 1,073,519 |
| 2026. 11. 05. | ₩8,990 | -5.32% | ₩8,972.26 | ₩9,355 | ₩8,890 | 1,232,321 |
| 2026. 11. 04. | ₩9,495 | +0.48% | ₩9,521.11 | ₩9,805 | ₩9,080 | 956,819 |
| 2026. 11. 03. | ₩9,450 | -3.96% | ₩9,481.68 | ₩9,630 | ₩9,415 | 734,562 |
| 2026. 11. 02. | ₩9,840 | +2.23% | ₩9,845.79 | ₩9,935 | ₩9,415 | 1,153,084 |
| 2026. 10. 30. | ₩9,625 | -3.61% | ₩9,619.23 | ₩9,715 | ₩9,385 | 819,926 |
| 2026. 10. 29. | ₩9,985 | -1.24% | ₩9,995.88 | ₩10,295 | ₩9,790 | 677,284 |
| 2026. 10. 28. | ₩10,250 | +7.16% | ₩10,100.65 | ₩10,265 | ₩9,750 | 1,237,985 |
| 2026. 10. 27. | ₩9,565 | +2.9% | ₩9,569.85 | ₩9,735 | ₩9,522 | 936,647 |
| 2026. 10. 26. | ₩9,295 | -0.59% | ₩9,259.14 | ₩9,405 | ₩9,230 | 705,457 |
| 2026. 10. 23. | ₩9,350 | +0.43% | ₩9,368.93 | ₩9,355 | ₩8,930 | 1,078,514 |
| 2026. 10. 22. | ₩9,310 | -3.32% | ₩9,318.67 | ₩9,680 | ₩9,220 | 937,770 |
| 2026. 10. 21. | ₩9,630 | +3.27% | ₩9,664.55 | ₩9,810 | ₩9,475 | 1,081,275 |
| 2026. 10. 20. | ₩9,325 | -3.67% | ₩9,326.96 | ₩9,610 | ₩9,210 | 1,298,359 |
| 2026. 10. 19. | ₩9,680 | +1.36% | ₩9,663.77 | ₩9,680 | ₩9,215 | 1,242,780 |
| 2026. 10. 16. | ₩9,550 | +2.08% | ₩9,529.98 | ₩9,770 | ₩9,400 | 1,122,134 |
| 2026. 10. 15. | ₩9,355 | -7.88% | ₩9,343.93 | ₩9,720 | ₩9,175 | 2,316,624 |
| 2026. 10. 14. | ₩10,155 | -0.73% | ₩10,166.4 | ₩10,500 | ₩10,065 | 821,378 |
| 2026. 10. 13. | ₩10,230 | -5.89% | ₩10,219.35 | ₩10,590 | ₩10,035 | 2,037,957 |
| 2026. 10. 12. | ₩10,870 | -3.76% | ₩10,881.92 | ₩11,225 | ₩10,850 | 1,148,778 |
| 2026. 10. 08. | ₩11,295 | -2.71% | ₩11,296.43 | ₩11,640 | ₩11,295 | 1,257,646 |
| 2026. 10. 07. | ₩11,610 | -1.78% | ₩11,607.3 | ₩11,910 | ₩11,600 | 819,486 |
| 2026. 10. 06. | ₩11,820 | -1.01% | ₩11,833.44 | ₩12,000 | ₩11,755 | 752,068 |
| 2026. 10. 02. | ₩11,940 | +0.51% | ₩11,958.19 | ₩11,955 | ₩11,810 | 796,241 |
| 2026. 10. 01. | ₩11,880 | +1.54% | ₩11,906.6 | ₩11,885 | ₩11,530 | 959,780 |
| 2026. 09. 30. | ₩11,700 | -0.17% | ₩11,674.83 | ₩11,895 | ₩11,640 | 401,990 |
| 2026. 09. 29. | ₩11,720 | -0.09% | ₩11,735.71 | ₩11,770 | ₩11,577 | 647,789 |
| 2026. 09. 28. | ₩11,900 | -2.82% | ₩11,676.83 | ₩12,240 | ₩11,870 | 1,989,616 |
| 2026. 09. 23. | ₩12,245 | +1.11% | ₩12,230.22 | ₩12,320 | ₩12,120 | 658,317 |
| 2026. 09. 22. | ₩12,110 | +0.17% | ₩12,098.92 | ₩12,360 | ₩12,050 | 629,412 |
| 2026. 09. 21. | ₩12,090 | +2.03% | ₩12,079.38 | ₩12,100 | ₩11,905 | 651,311 |
| 2026. 09. 18. | ₩11,850 | +2.6% | ₩11,860.45 | ₩11,885 | ₩11,740 | 643,539 |
| 2026. 09. 17. | ₩11,550 | +0.39% | ₩11,543.28 | ₩11,680 | ₩11,510 | 543,528 |
| 2026. 09. 16. | ₩11,505 | +1.46% | ₩11,550.14 | ₩11,525 | ₩11,335 | 471,700 |
| 2026. 09. 15. | ₩11,340 | -1.39% | ₩11,359.22 | ₩11,505 | ₩11,282 | 506,046 |
| 2026. 09. 14. | ₩11,500 | -3.08% | ₩11,448.14 | ₩11,615 | ₩11,415 | 664,487 |
| 2026. 09. 10. | ₩12,100 | -0.04% | ₩12,109.1 | ₩12,160 | ₩11,845 | 603,867 |
| 2026. 09. 09. | ₩12,105 | +1.21% | ₩12,125.82 | ₩12,220 | ₩11,940 | 583,346 |
| 2026. 09. 08. | ₩11,960 | +0.13% | ₩11,964.9 | ₩12,310 | ₩11,935 | 1,461,648 |
| 2026. 09. 07. | ₩11,945 | +4.1% | ₩12,013.51 | ₩11,960 | ₩11,760 | 1,622,242 |
| 2026. 09. 03. | ₩11,290 | +0.22% | ₩11,292.72 | ₩11,475 | ₩11,025 | 978,517 |
| 2026. 09. 02. | ₩11,265 | -3.88% | ₩11,277.39 | ₩11,485 | ₩11,260 | 730,339 |
| 2026. 09. 01. | ₩11,720 | +0.73% | ₩11,744.04 | ₩11,765 | ₩11,515 | 1,411,506 |
| 2026. 08. 31. | ₩11,635 | -0.04% | ₩11,706.18 | ₩11,665 | ₩11,190 | 789,669 |
| 2026. 08. 27. | ₩12,065 | +1.6% | ₩11,870.9 | ₩12,170 | ₩11,920 | 1,120,899 |
| 2026. 08. 26. | ₩11,875 | +0.81% | ₩11,854.73 | ₩11,995 | ₩11,620 | 839,476 |
| 2026. 08. 25. | ₩11,780 | +0.34% | ₩11,740.04 | ₩11,780 | ₩11,215 | 1,035,443 |
| 2026. 08. 24. | ₩11,740 | -2.89% | ₩11,664.73 | ₩12,095 | ₩11,620 | 1,247,307 |
| 2026. 08. 20. | ₩11,920 | +6.43% | ₩11,940.87 | ₩12,010 | ₩11,430 | 1,381,160 |
| 2026. 08. 19. | ₩11,200 | -6.16% | ₩11,189.99 | ₩11,470 | ₩11,105 | 1,493,899 |
| 2026. 08. 18. | ₩11,935 | -1.12% | ₩11,953.87 | ₩12,550 | ₩11,825 | 1,892,251 |
| 2026. 08. 13. | ₩11,755 | +3.2% | ₩11,827.17 | ₩11,930 | ₩11,695 | 1,353,051 |
| 2026. 08. 12. | ₩11,390 | +3.83% | ₩11,394.37 | ₩11,545 | ₩11,040 | 1,222,320 |
| 2026. 08. 11. | ₩10,970 | +1.2% | ₩10,947.15 | ₩11,045 | ₩10,660 | 835,089 |
| 2026. 08. 10. | ₩10,840 | -0.05% | ₩10,841.59 | ₩11,040 | ₩10,725 | 977,535 |
| 2026. 08. 06. | ₩10,865 | -5.4% | ₩10,886.74 | ₩11,350 | ₩10,800 | 899,600 |
| 2026. 08. 05. | ₩11,485 | +4.31% | ₩11,473.38 | ₩11,600 | ₩11,355 | 1,283,992 |
| 2026. 08. 04. | ₩11,010 | +1.1% | ₩11,055.81 | ₩11,125 | ₩10,560 | 1,059,402 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.