가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,705
기간 수익률
-6,065 (-29.20%)
거래량
4.0M
2026-11-10시 ₩14,710 고 ₩14,900 저 ₩14,495 종 ₩14,705MA5 ₩14,796MA20 ₩15,999MA60 ₩18,704
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472150
- ISIN
- KR7472150002
- 유형
- ETF
- 기초지수
- 코스피 200 커버드콜 5% OTM
- 기초지수 종가
- 609.6
- 상장좌수
- 159,600,000
- 거래량
- 4,034,756
- 거래대금
- ₩593.33억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩14,705 | +5.04% | ₩14,694.07 | ₩14,900 | ₩14,495 | 4,034,756 |
| 2026. 11. 09. | ₩14,000 | -0.96% | ₩14,050.7 | ₩14,490 | ₩13,920 | 4,392,165 |
| 2026. 11. 06. | ₩14,135 | -6.33% | ₩14,130.76 | ₩14,635 | ₩13,405 | 7,320,056 |
| 2026. 11. 05. | ₩15,090 | -5.98% | ₩15,129.87 | ₩15,750 | ₩14,970 | 7,329,264 |
| 2026. 11. 04. | ₩16,050 | -0.03% | ₩16,106.33 | ₩16,590 | ₩15,360 | 6,570,935 |
| 2026. 11. 03. | ₩16,055 | -3.83% | ₩16,072.53 | ₩16,315 | ₩15,975 | 3,411,171 |
| 2026. 11. 02. | ₩16,695 | +2.42% | ₩16,681 | ₩16,830 | ₩15,975 | 3,271,498 |
| 2026. 10. 30. | ₩16,300 | -4.09% | ₩16,334.75 | ₩16,490 | ₩15,900 | 4,950,883 |
| 2026. 10. 29. | ₩16,995 | -1.48% | ₩17,025.85 | ₩17,500 | ₩16,625 | 5,464,187 |
| 2026. 10. 28. | ₩17,575 | +7.59% | ₩17,194.11 | ₩17,580 | ₩16,660 | 6,809,445 |
| 2026. 10. 27. | ₩16,335 | +3.42% | ₩16,336.05 | ₩16,610 | ₩16,245 | 5,351,073 |
| 2026. 10. 26. | ₩15,795 | -1.34% | ₩15,767.66 | ₩16,060 | ₩15,705 | 3,962,819 |
| 2026. 10. 23. | ₩16,010 | +0.69% | ₩15,992.05 | ₩16,010 | ₩15,190 | 6,705,097 |
| 2026. 10. 22. | ₩15,900 | -3.52% | ₩15,885.78 | ₩16,520 | ₩15,710 | 5,444,621 |
| 2026. 10. 21. | ₩16,480 | +3.75% | ₩16,485.83 | ₩16,730 | ₩16,140 | 4,300,900 |
| 2026. 10. 20. | ₩15,885 | -3.67% | ₩15,888.25 | ₩16,435 | ₩15,670 | 7,951,337 |
| 2026. 10. 19. | ₩16,490 | +1.79% | ₩16,478.99 | ₩16,490 | ₩15,645 | 6,982,410 |
| 2026. 10. 16. | ₩16,200 | +1.85% | ₩16,260.04 | ₩16,680 | ₩16,000 | 6,683,050 |
| 2026. 10. 15. | ₩15,905 | -8.43% | ₩15,901.63 | ₩16,535 | ₩15,590 | 10,789,544 |
| 2026. 10. 14. | ₩17,370 | -0.74% | ₩17,323.95 | ₩17,910 | ₩17,120 | 5,919,060 |
| 2026. 10. 13. | ₩17,500 | -6.27% | ₩17,430.19 | ₩18,090 | ₩17,145 | 9,574,790 |
| 2026. 10. 12. | ₩18,670 | -4.31% | ₩18,614.21 | ₩19,510 | ₩18,590 | 6,143,140 |
| 2026. 10. 08. | ₩19,510 | -2.21% | ₩19,349.49 | ₩19,970 | ₩19,430 | 4,869,267 |
| 2026. 10. 07. | ₩19,950 | -1.63% | ₩19,903.82 | ₩20,425 | ₩19,915 | 3,500,756 |
| 2026. 10. 06. | ₩20,280 | -1.07% | ₩20,278.58 | ₩20,620 | ₩20,160 | 3,211,119 |
| 2026. 10. 02. | ₩20,500 | +0.42% | ₩20,544.87 | ₩20,545 | ₩20,280 | 2,807,283 |
| 2026. 10. 01. | ₩20,415 | +1.67% | ₩20,484.86 | ₩20,430 | ₩19,805 | 2,863,733 |
| 2026. 09. 30. | ₩20,080 | -0.74% | ₩20,060.54 | ₩20,455 | ₩19,995 | 2,513,567 |
| 2026. 09. 29. | ₩20,230 | -0.12% | ₩20,215.03 | ₩20,315 | ₩19,935 | 3,064,541 |
| 2026. 09. 28. | ₩20,680 | -2.87% | ₩20,117.82 | ₩21,220 | ₩20,620 | 9,825,189 |
| 2026. 09. 23. | ₩21,290 | +1.36% | ₩21,266.34 | ₩21,420 | ₩21,045 | 4,248,064 |
| 2026. 09. 22. | ₩21,005 | +0.19% | ₩21,001.33 | ₩21,485 | ₩20,880 | 5,341,805 |
| 2026. 09. 21. | ₩20,965 | +2.09% | ₩20,978.59 | ₩21,020 | ₩20,680 | 4,099,946 |
| 2026. 09. 18. | ₩20,535 | +2.75% | ₩20,561.49 | ₩20,595 | ₩20,342 | 3,103,371 |
| 2026. 09. 17. | ₩19,985 | -0.03% | ₩19,980.26 | ₩20,275 | ₩19,925 | 3,848,547 |
| 2026. 09. 16. | ₩19,990 | +1.81% | ₩20,015.26 | ₩19,990 | ₩19,555 | 2,508,065 |
| 2026. 09. 15. | ₩19,635 | -0.71% | ₩19,626.29 | ₩19,910 | ₩19,490 | 4,485,487 |
| 2026. 09. 14. | ₩19,775 | -3.84% | ₩19,788.77 | ₩20,070 | ₩19,700 | 5,874,235 |
| 2026. 09. 10. | ₩20,945 | +0.07% | ₩20,944.05 | ₩21,000 | ₩20,505 | 2,582,393 |
| 2026. 09. 09. | ₩20,930 | +1.28% | ₩20,938.79 | ₩21,110 | ₩20,655 | 2,585,675 |
| 2026. 09. 08. | ₩20,665 | -0.05% | ₩20,673.73 | ₩21,245 | ₩20,645 | 5,566,251 |
| 2026. 09. 07. | ₩20,675 | +4.55% | ₩20,768.09 | ₩20,700 | ₩20,315 | 5,070,153 |
| 2026. 09. 03. | ₩19,450 | +0.15% | ₩19,421.41 | ₩19,730 | ₩18,975 | 2,669,492 |
| 2026. 09. 02. | ₩19,420 | -3.79% | ₩19,415.74 | ₩19,820 | ₩19,400 | 3,505,425 |
| 2026. 09. 01. | ₩20,185 | +0.6% | ₩20,238.19 | ₩20,260 | ₩19,825 | 2,336,528 |
| 2026. 08. 31. | ₩20,065 | -0.07% | ₩20,149.34 | ₩20,080 | ₩19,290 | 3,186,737 |
| 2026. 08. 27. | ₩20,940 | +1.45% | ₩20,494.76 | ₩21,250 | ₩20,680 | 6,188,298 |
| 2026. 08. 26. | ₩20,640 | +0.93% | ₩20,594.58 | ₩20,855 | ₩20,280 | 4,635,850 |
| 2026. 08. 25. | ₩20,450 | +0.79% | ₩20,395.3 | ₩20,450 | ₩19,415 | 4,868,396 |
| 2026. 08. 24. | ₩20,290 | -3.93% | ₩20,228.73 | ₩21,000 | ₩20,140 | 5,946,851 |
| 2026. 08. 20. | ₩20,730 | +6.69% | ₩20,713.81 | ₩20,855 | ₩19,765 | 3,973,529 |
| 2026. 08. 19. | ₩19,430 | -6.11% | ₩19,393.05 | ₩19,870 | ₩19,210 | 5,494,754 |
| 2026. 08. 18. | ₩20,695 | -1.33% | ₩20,702.36 | ₩21,810 | ₩20,470 | 5,530,321 |
| 2026. 08. 13. | ₩20,415 | +3.71% | ₩20,461.99 | ₩20,650 | ₩20,245 | 3,121,695 |
| 2026. 08. 12. | ₩19,685 | +3.82% | ₩19,732.2 | ₩19,970 | ₩19,105 | 3,428,459 |
| 2026. 08. 11. | ₩18,960 | +1.07% | ₩18,944.32 | ₩19,125 | ₩18,435 | 2,753,849 |
| 2026. 08. 10. | ₩18,760 | +0.19% | ₩18,734.5 | ₩19,120 | ₩18,545 | 2,649,799 |
| 2026. 08. 06. | ₩18,790 | -6.03% | ₩18,869.5 | ₩19,775 | ₩18,745 | 4,304,727 |
| 2026. 08. 05. | ₩19,995 | +4.25% | ₩19,954.74 | ₩20,170 | ₩19,735 | 4,096,312 |
| 2026. 08. 04. | ₩19,180 | +1.32% | ₩19,191.75 | ₩19,355 | ₩18,285 | 3,380,948 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.