가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,475
기간 수익률
-3,125 (-29.48%)
거래량
163.5K
2026-11-10시 ₩7,565 고 ₩7,575 저 ₩7,440 종 ₩7,475MA5 ₩7,604MA20 ₩7,901MA60 ₩8,736
6개월 · 93개 봉KRX · KRW2026-06-04 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0199C0
- ISIN
- KR70199C0001
- 유형
- ETF
- 기초지수
- KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수
- 기초지수 종가
- 2,104.35
- 상장좌수
- 15,350,000
- 거래량
- 163,452
- 거래대금
- ₩12.25억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,475 | +1.29% | ₩7,483.1 | ₩7,575 | ₩7,440 | 163,452 |
| 2026. 11. 09. | ₩7,380 | -2.25% | ₩7,390.42 | ₩7,560 | ₩7,365 | 197,501 |
| 2026. 11. 06. | ₩7,550 | -3.58% | ₩7,520.84 | ₩7,635 | ₩7,300 | 442,813 |
| 2026. 11. 05. | ₩7,830 | +0.58% | ₩7,805.57 | ₩7,990 | ₩7,750 | 315,914 |
| 2026. 11. 04. | ₩7,785 | +0.65% | ₩7,789.69 | ₩7,890 | ₩7,600 | 220,248 |
| 2026. 11. 03. | ₩7,735 | -1.34% | ₩7,753.24 | ₩7,840 | ₩7,710 | 175,693 |
| 2026. 11. 02. | ₩7,840 | +0.38% | ₩7,834.94 | ₩7,865 | ₩7,710 | 87,959 |
| 2026. 10. 30. | ₩7,810 | -1.14% | ₩7,848.49 | ₩7,880 | ₩7,705 | 154,644 |
| 2026. 10. 29. | ₩7,900 | +1.28% | ₩7,927.66 | ₩7,915 | ₩7,735 | 350,802 |
| 2026. 10. 28. | ₩7,980 | +2.05% | ₩7,790.69 | ₩8,015 | ₩7,880 | 332,716 |
| 2026. 10. 27. | ₩7,820 | +0.77% | ₩7,819.35 | ₩7,975 | ₩7,770 | 184,493 |
| 2026. 10. 26. | ₩7,760 | -2.33% | ₩7,765.35 | ₩7,975 | ₩7,755 | 253,767 |
| 2026. 10. 23. | ₩7,945 | -1.18% | ₩7,920.35 | ₩8,035 | ₩7,795 | 219,418 |
| 2026. 10. 22. | ₩8,040 | -1.23% | ₩8,043.34 | ₩8,195 | ₩7,980 | 169,125 |
| 2026. 10. 21. | ₩8,140 | -0.12% | ₩8,142.52 | ₩8,285 | ₩8,100 | 200,263 |
| 2026. 10. 20. | ₩8,150 | -1.51% | ₩8,146.15 | ₩8,340 | ₩8,090 | 339,834 |
| 2026. 10. 19. | ₩8,275 | +1.35% | ₩8,283.64 | ₩8,295 | ₩8,070 | 257,250 |
| 2026. 10. 16. | ₩8,165 | +0.8% | ₩8,195.04 | ₩8,330 | ₩8,000 | 400,342 |
| 2026. 10. 15. | ₩8,100 | -2.88% | ₩8,101.19 | ₩8,200 | ₩7,670 | 627,635 |
| 2026. 10. 14. | ₩8,340 | -2.17% | ₩8,336.8 | ₩8,590 | ₩8,270 | 536,814 |
| 2026. 10. 13. | ₩8,525 | -1.1% | ₩8,524.12 | ₩8,615 | ₩8,370 | 676,665 |
| 2026. 10. 12. | ₩8,620 | -1.32% | ₩8,642.37 | ₩8,750 | ₩8,565 | 680,268 |
| 2026. 10. 08. | ₩8,735 | -1.47% | ₩8,697.47 | ₩8,905 | ₩8,700 | 547,548 |
| 2026. 10. 07. | ₩8,865 | -0.06% | ₩8,872.08 | ₩8,920 | ₩8,805 | 288,571 |
| 2026. 10. 06. | ₩8,870 | -0.62% | ₩8,892.93 | ₩8,955 | ₩8,842 | 395,472 |
| 2026. 10. 02. | ₩8,925 | +0.28% | ₩8,919.58 | ₩8,935 | ₩8,850 | 402,550 |
| 2026. 10. 01. | ₩8,900 | -0.22% | ₩8,877.04 | ₩8,935 | ₩8,810 | 599,785 |
| 2026. 09. 30. | ₩8,920 | -1.82% | ₩8,904.34 | ₩9,140 | ₩8,870 | 757,922 |
| 2026. 09. 29. | ₩9,085 | -0.38% | ₩9,088.82 | ₩9,180 | ₩9,005 | 445,046 |
| 2026. 09. 28. | ₩9,275 | +0.92% | ₩9,086.69 | ₩9,275 | ₩9,150 | 567,412 |
| 2026. 09. 23. | ₩9,190 | -0.7% | ₩9,177.67 | ₩9,305 | ₩9,165 | 818,194 |
| 2026. 09. 22. | ₩9,255 | -0.05% | ₩9,221.34 | ₩9,305 | ₩9,195 | 628,554 |
| 2026. 09. 21. | ₩9,260 | +0.16% | ₩9,250.18 | ₩9,270 | ₩9,185 | 443,188 |
| 2026. 09. 18. | ₩9,245 | -0.32% | ₩9,189.06 | ₩9,360 | ₩9,205 | 594,550 |
| 2026. 09. 17. | ₩9,275 | +0.32% | ₩9,264.6 | ₩9,320 | ₩9,200 | 533,093 |
| 2026. 09. 16. | ₩9,245 | +0.33% | ₩9,228.01 | ₩9,260 | ₩9,195 | 318,208 |
| 2026. 09. 15. | ₩9,215 | -1.29% | ₩9,227.75 | ₩9,335 | ₩9,205 | 438,388 |
| 2026. 09. 14. | ₩9,335 | -0.16% | ₩9,345.02 | ₩9,385 | ₩9,180 | 300,018 |
| 2026. 09. 10. | ₩9,300 | +0.65% | ₩9,308.03 | ₩9,315 | ₩9,140 | 349,910 |
| 2026. 09. 09. | ₩9,240 | -0.54% | ₩9,226.37 | ₩9,290 | ₩9,200 | 358,245 |
| 2026. 09. 08. | ₩9,290 | -0.21% | ₩9,259.61 | ₩9,395 | ₩9,220 | 690,264 |
| 2026. 09. 07. | ₩9,310 | +0.59% | ₩9,318.25 | ₩9,330 | ₩9,255 | 535,252 |
| 2026. 09. 03. | ₩9,415 | +1.78% | ₩9,436.15 | ₩9,500 | ₩9,240 | 640,375 |
| 2026. 09. 02. | ₩9,250 | -1.12% | ₩9,211.29 | ₩9,325 | ₩9,195 | 360,687 |
| 2026. 09. 01. | ₩9,355 | +1.35% | ₩9,363.31 | ₩9,360 | ₩9,225 | 544,196 |
| 2026. 08. 31. | ₩9,230 | -0.32% | ₩9,248.77 | ₩9,265 | ₩9,045 | 656,181 |
| 2026. 08. 27. | ₩9,385 | -0.37% | ₩9,206.69 | ₩9,550 | ₩9,325 | 1,115,561 |
| 2026. 08. 26. | ₩9,420 | +1.62% | ₩9,403.04 | ₩9,420 | ₩9,285 | 615,664 |
| 2026. 08. 25. | ₩9,270 | +1.04% | ₩9,285.21 | ₩9,285 | ₩9,015 | 535,937 |
| 2026. 08. 24. | ₩9,175 | -0.76% | ₩9,163.81 | ₩9,250 | ₩9,087 | 654,251 |
| 2026. 08. 20. | ₩9,185 | +1.55% | ₩9,137.76 | ₩9,240 | ₩9,075 | 600,419 |
| 2026. 08. 19. | ₩9,045 | -2.74% | ₩9,054.07 | ₩9,175 | ₩8,915 | 753,189 |
| 2026. 08. 18. | ₩9,300 | -0.85% | ₩9,315.35 | ₩9,405 | ₩9,250 | 909,982 |
| 2026. 08. 13. | ₩9,265 | +0.11% | ₩9,278.45 | ₩9,385 | ₩9,160 | 668,924 |
| 2026. 08. 12. | ₩9,255 | +0.27% | ₩9,207.76 | ₩9,335 | ₩9,205 | 639,158 |
| 2026. 08. 11. | ₩9,230 | +0.33% | ₩9,202.69 | ₩9,345 | ₩9,170 | 497,132 |
| 2026. 08. 10. | ₩9,200 | -0.54% | ₩9,213.88 | ₩9,270 | ₩9,130 | 564,529 |
| 2026. 08. 06. | ₩9,235 | +1.76% | ₩9,222.07 | ₩9,235 | ₩9,075 | 745,533 |
| 2026. 08. 05. | ₩9,075 | +1.17% | ₩9,067.51 | ₩9,185 | ₩9,000 | 869,740 |
| 2026. 08. 04. | ₩8,970 | +0.96% | ₩8,959.61 | ₩8,975 | ₩8,805 | 436,731 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.