가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,945
기간 수익률
-2,135 (-13.28%)
거래량
78.2K
2026-11-10시 ₩13,865 고 ₩14,050 저 ₩13,860 종 ₩13,945MA5 ₩13,881MA20 ₩14,290MA60 ₩14,760
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 474220
- ISIN
- KR7474220001
- 유형
- ETF
- 기초지수
- Bloomberg U.S. Tech Top10+10% Premium Covered Call Index
- 기초지수 종가
- 8,945.71
- 상장좌수
- 28,050,000
- 거래량
- 78,240
- 거래대금
- ₩10.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,945 | +2.05% | ₩13,874.7 | ₩14,050 | ₩13,860 | 78,240 |
| 2026. 11. 09. | ₩13,665 | -0.18% | ₩13,672.1 | ₩13,830 | ₩13,640 | 94,708 |
| 2026. 11. 06. | ₩13,690 | -3.52% | ₩13,636.4 | ₩13,830 | ₩13,485 | 112,939 |
| 2026. 11. 05. | ₩14,190 | +1.98% | ₩14,273.68 | ₩14,310 | ₩14,085 | 101,369 |
| 2026. 11. 04. | ₩13,915 | +1.16% | ₩13,987.37 | ₩14,070 | ₩13,635 | 116,784 |
| 2026. 11. 03. | ₩13,755 | -2.72% | ₩13,822.98 | ₩14,140 | ₩13,740 | 100,225 |
| 2026. 11. 02. | ₩14,140 | +0.68% | ₩14,049.09 | ₩14,180 | ₩13,910 | 67,341 |
| 2026. 10. 30. | ₩14,045 | -2.87% | ₩14,289.97 | ₩14,280 | ₩13,975 | 52,780 |
| 2026. 10. 29. | ₩14,460 | -1.43% | ₩14,617.94 | ₩14,620 | ₩14,360 | 111,211 |
| 2026. 10. 28. | ₩14,670 | +2.98% | ₩14,604.28 | ₩14,700 | ₩14,465 | 65,028 |
| 2026. 10. 27. | ₩14,245 | +0.6% | ₩14,274.26 | ₩14,350 | ₩14,240 | 28,388 |
| 2026. 10. 26. | ₩14,160 | -0.53% | ₩14,150.17 | ₩14,330 | ₩14,100 | 56,048 |
| 2026. 10. 23. | ₩14,235 | -1.45% | ₩14,200.11 | ₩14,360 | ₩14,160 | 49,025 |
| 2026. 10. 22. | ₩14,445 | -0.86% | ₩14,612.35 | ₩14,695 | ₩14,440 | 82,955 |
| 2026. 10. 21. | ₩14,570 | -0.1% | ₩14,507.26 | ₩14,665 | ₩14,560 | 84,057 |
| 2026. 10. 20. | ₩14,585 | -0.17% | ₩14,614.31 | ₩14,665 | ₩14,545 | 43,315 |
| 2026. 10. 19. | ₩14,610 | -0.71% | ₩14,455.87 | ₩14,695 | ₩14,565 | 120,929 |
| 2026. 10. 16. | ₩14,715 | -0.2% | ₩14,684.4 | ₩14,875 | ₩14,715 | 72,671 |
| 2026. 10. 15. | ₩14,745 | -1.77% | ₩14,861.57 | ₩14,865 | ₩14,695 | 206,956 |
| 2026. 10. 14. | ₩15,010 | +0.6% | ₩14,974.24 | ₩15,035 | ₩14,975 | 76,221 |
| 2026. 10. 13. | ₩15,045 | +0.3% | ₩14,977.91 | ₩15,050 | ₩14,930 | 180,179 |
| 2026. 10. 12. | ₩15,000 | -0.53% | ₩14,956.38 | ₩15,080 | ₩14,975 | 68,700 |
| 2026. 10. 08. | ₩15,080 | +0.1% | ₩15,098.46 | ₩15,130 | ₩15,065 | 60,449 |
| 2026. 10. 07. | ₩15,065 | -0.13% | ₩15,064.82 | ₩15,105 | ₩15,055 | 56,316 |
| 2026. 10. 06. | ₩15,085 | +1.07% | ₩15,035.52 | ₩15,095 | ₩14,955 | 61,451 |
| 2026. 10. 02. | ₩14,925 | -1.35% | ₩14,859.99 | ₩15,090 | ₩14,910 | 113,716 |
| 2026. 10. 01. | ₩15,130 | +1.61% | ₩14,989.18 | ₩15,165 | ₩15,000 | 255,054 |
| 2026. 09. 30. | ₩14,890 | -0.53% | ₩14,863.03 | ₩14,990 | ₩14,890 | 99,696 |
| 2026. 09. 29. | ₩14,970 | -0.56% | ₩14,980.15 | ₩15,060 | ₩14,930 | 81,898 |
| 2026. 09. 28. | ₩15,055 | -0.76% | ₩15,169.83 | ₩15,140 | ₩14,990 | 110,131 |
| 2026. 09. 23. | ₩15,170 | -0.07% | ₩15,121.52 | ₩15,170 | ₩15,020 | 123,454 |
| 2026. 09. 22. | ₩15,180 | -0.59% | ₩15,149.18 | ₩15,385 | ₩15,140 | 156,081 |
| 2026. 09. 21. | ₩15,270 | +0.3% | ₩15,177.64 | ₩15,325 | ₩15,225 | 61,020 |
| 2026. 09. 18. | ₩15,225 | +1.94% | ₩15,143.67 | ₩15,240 | ₩14,940 | 108,276 |
| 2026. 09. 17. | ₩14,935 | +1.56% | ₩14,844.62 | ₩14,935 | ₩14,785 | 197,625 |
| 2026. 09. 16. | ₩14,705 | +0.62% | ₩14,690.28 | ₩14,740 | ₩14,615 | 51,893 |
| 2026. 09. 15. | ₩14,615 | +1.6% | ₩14,657.03 | ₩14,625 | ₩14,385 | 63,851 |
| 2026. 09. 14. | ₩14,385 | -0.45% | ₩14,583.85 | ₩14,535 | ₩14,350 | 54,687 |
| 2026. 09. 10. | ₩14,495 | -0.48% | ₩14,489.46 | ₩14,565 | ₩14,440 | 76,583 |
| 2026. 09. 09. | ₩14,565 | -0.72% | ₩14,505.66 | ₩14,900 | ₩14,510 | 63,488 |
| 2026. 09. 08. | ₩14,670 | -0.27% | ₩14,701.46 | ₩14,850 | ₩14,600 | 61,773 |
| 2026. 09. 07. | ₩14,710 | -1.34% | ₩14,642.03 | ₩14,910 | ₩14,605 | 100,655 |
| 2026. 09. 03. | ₩14,800 | +0.27% | ₩14,787.39 | ₩14,865 | ₩14,760 | 65,733 |
| 2026. 09. 02. | ₩14,760 | -0.71% | ₩14,776.03 | ₩14,865 | ₩14,725 | 79,952 |
| 2026. 09. 01. | ₩14,865 | -0.2% | ₩14,851.56 | ₩14,900 | ₩14,785 | 115,621 |
| 2026. 08. 31. | ₩14,895 | +0.3% | ₩14,869.52 | ₩14,950 | ₩14,850 | 78,514 |
| 2026. 08. 27. | ₩14,780 | +0.27% | ₩14,678.53 | ₩14,900 | ₩14,735 | 115,018 |
| 2026. 08. 26. | ₩14,740 | +0.07% | ₩14,752.74 | ₩14,795 | ₩14,675 | 99,592 |
| 2026. 08. 25. | ₩14,730 | +0.58% | ₩14,681.06 | ₩14,730 | ₩14,585 | 94,072 |
| 2026. 08. 24. | ₩14,645 | -0.81% | ₩14,704.97 | ₩14,800 | ₩14,635 | 68,354 |
| 2026. 08. 20. | ₩14,935 | +0.64% | ₩14,877.03 | ₩14,960 | ₩14,840 | 149,506 |
| 2026. 08. 19. | ₩14,840 | -1.2% | ₩14,852.85 | ₩15,010 | ₩14,800 | 144,980 |
| 2026. 08. 18. | ₩15,020 | -2.02% | ₩15,106.47 | ₩15,330 | ₩14,980 | 149,165 |
| 2026. 08. 13. | ₩15,240 | -0.26% | ₩15,247.27 | ₩15,390 | ₩15,145 | 74,561 |
| 2026. 08. 12. | ₩15,410 | -1.12% | ₩15,250.96 | ₩15,570 | ₩15,370 | 60,389 |
| 2026. 08. 11. | ₩15,585 | -0.35% | ₩15,539.93 | ₩15,630 | ₩15,540 | 62,803 |
| 2026. 08. 10. | ₩15,640 | +0.68% | ₩15,628.89 | ₩15,665 | ₩15,530 | 50,988 |
| 2026. 08. 06. | ₩15,560 | -0.7% | ₩15,565.46 | ₩15,635 | ₩15,450 | 80,267 |
| 2026. 08. 05. | ₩15,670 | +0.93% | ₩15,587.43 | ₩15,780 | ₩15,610 | 390,249 |
| 2026. 08. 04. | ₩15,525 | +2.24% | ₩15,498.35 | ₩15,540 | ₩15,330 | 69,854 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.