가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,500
기간 수익률
-4,495 (-32.12%)
거래량
645.6K
2026-11-10시 ₩9,480 고 ₩9,505 저 ₩9,370 종 ₩9,500MA5 ₩9,593MA20 ₩10,257MA60 ₩11,728
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475720
- ISIN
- KR7475720009
- 유형
- ETF
- 기초지수
- 코스피 200 위클리 커버드콜 ATM 지수
- 기초지수 종가
- 1,251.75
- 상장좌수
- 73,650,000
- 거래량
- 645,612
- 거래대금
- ₩61.06억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,500 | +3.15% | ₩9,469.56 | ₩9,505 | ₩9,370 | 645,612 |
| 2026. 11. 09. | ₩9,210 | -0.22% | ₩9,204.4 | ₩9,490 | ₩9,115 | 998,552 |
| 2026. 11. 06. | ₩9,230 | -5.24% | ₩9,247.48 | ₩9,500 | ₩8,780 | 1,347,754 |
| 2026. 11. 05. | ₩9,740 | -5.3% | ₩9,751.34 | ₩10,165 | ₩9,655 | 1,272,599 |
| 2026. 11. 04. | ₩10,285 | +0.39% | ₩10,311.27 | ₩10,560 | ₩9,850 | 1,435,061 |
| 2026. 11. 03. | ₩10,245 | -2.71% | ₩10,250.99 | ₩10,390 | ₩10,200 | 731,048 |
| 2026. 11. 02. | ₩10,530 | +2.03% | ₩10,561.49 | ₩10,645 | ₩10,085 | 760,408 |
| 2026. 10. 30. | ₩10,320 | -2.37% | ₩10,300.49 | ₩10,380 | ₩10,055 | 568,154 |
| 2026. 10. 29. | ₩10,570 | -0.56% | ₩10,592.11 | ₩10,690 | ₩10,500 | 1,085,426 |
| 2026. 10. 28. | ₩10,830 | +2.61% | ₩10,627.56 | ₩10,830 | ₩10,600 | 1,594,150 |
| 2026. 10. 27. | ₩10,555 | +2.38% | ₩10,517.35 | ₩10,620 | ₩10,490 | 783,700 |
| 2026. 10. 26. | ₩10,310 | -0.05% | ₩10,302.54 | ₩10,400 | ₩10,265 | 657,056 |
| 2026. 10. 23. | ₩10,315 | +0.34% | ₩10,321.89 | ₩10,315 | ₩9,925 | 1,001,102 |
| 2026. 10. 22. | ₩10,280 | -2.65% | ₩10,276.4 | ₩10,620 | ₩10,165 | 755,874 |
| 2026. 10. 21. | ₩10,560 | +3.13% | ₩10,580.48 | ₩10,670 | ₩10,380 | 728,674 |
| 2026. 10. 20. | ₩10,240 | -2.94% | ₩10,241.74 | ₩10,520 | ₩10,130 | 1,034,904 |
| 2026. 10. 19. | ₩10,550 | +1.05% | ₩10,525.41 | ₩10,550 | ₩10,195 | 762,945 |
| 2026. 10. 16. | ₩10,440 | +1.66% | ₩10,423.25 | ₩10,560 | ₩10,300 | 942,895 |
| 2026. 10. 15. | ₩10,270 | -7.89% | ₩10,236.61 | ₩10,645 | ₩10,050 | 2,280,416 |
| 2026. 10. 14. | ₩11,150 | -0.31% | ₩11,131.2 | ₩11,480 | ₩11,020 | 888,684 |
| 2026. 10. 13. | ₩11,185 | -5.49% | ₩11,179.34 | ₩11,565 | ₩10,990 | 1,665,769 |
| 2026. 10. 12. | ₩11,835 | -3.7% | ₩11,819.5 | ₩12,195 | ₩11,785 | 1,329,801 |
| 2026. 10. 08. | ₩12,290 | -1.99% | ₩12,220.82 | ₩12,565 | ₩12,255 | 968,480 |
| 2026. 10. 07. | ₩12,540 | -1.49% | ₩12,540.61 | ₩12,805 | ₩12,535 | 745,612 |
| 2026. 10. 06. | ₩12,730 | -0.2% | ₩12,722.76 | ₩12,835 | ₩12,655 | 835,230 |
| 2026. 10. 02. | ₩12,755 | +0.47% | ₩12,761.94 | ₩12,770 | ₩12,645 | 542,432 |
| 2026. 10. 01. | ₩12,695 | +1.64% | ₩12,707.71 | ₩12,700 | ₩12,350 | 635,361 |
| 2026. 09. 30. | ₩12,490 | +0% | ₩12,453.83 | ₩12,625 | ₩12,430 | 348,892 |
| 2026. 09. 29. | ₩12,490 | +0.08% | ₩12,481.49 | ₩12,520 | ₩12,360 | 711,378 |
| 2026. 09. 28. | ₩12,720 | -2.04% | ₩12,424.56 | ₩13,015 | ₩12,690 | 1,451,235 |
| 2026. 09. 23. | ₩12,985 | +0.66% | ₩12,965.36 | ₩13,010 | ₩12,900 | 670,936 |
| 2026. 09. 22. | ₩12,900 | +0.51% | ₩12,868.7 | ₩13,015 | ₩12,825 | 692,226 |
| 2026. 09. 21. | ₩12,835 | +0.63% | ₩12,815.27 | ₩12,850 | ₩12,750 | 544,218 |
| 2026. 09. 18. | ₩12,755 | +2.04% | ₩12,710.65 | ₩12,755 | ₩12,630 | 834,933 |
| 2026. 09. 17. | ₩12,500 | +0.68% | ₩12,518.4 | ₩12,560 | ₩12,445 | 500,877 |
| 2026. 09. 16. | ₩12,415 | +1.31% | ₩12,452.04 | ₩12,430 | ₩12,220 | 464,252 |
| 2026. 09. 15. | ₩12,255 | -0.49% | ₩12,269.93 | ₩12,370 | ₩12,170 | 541,599 |
| 2026. 09. 14. | ₩12,315 | -3.07% | ₩12,315.25 | ₩12,490 | ₩12,250 | 855,184 |
| 2026. 09. 10. | ₩12,850 | +0.12% | ₩12,910.89 | ₩12,910 | ₩12,685 | 493,760 |
| 2026. 09. 09. | ₩12,835 | +1.1% | ₩12,843.23 | ₩12,875 | ₩12,700 | 389,303 |
| 2026. 09. 08. | ₩12,695 | +0.04% | ₩12,711 | ₩12,880 | ₩12,685 | 753,079 |
| 2026. 09. 07. | ₩12,690 | +1.81% | ₩12,718.13 | ₩12,820 | ₩12,595 | 566,787 |
| 2026. 09. 03. | ₩12,345 | +0.37% | ₩12,339.93 | ₩12,520 | ₩12,045 | 518,018 |
| 2026. 09. 02. | ₩12,300 | -2.81% | ₩12,307.58 | ₩12,500 | ₩12,300 | 661,416 |
| 2026. 09. 01. | ₩12,655 | +0.76% | ₩12,693.46 | ₩12,680 | ₩12,500 | 605,766 |
| 2026. 08. 31. | ₩12,560 | -0.16% | ₩12,654.57 | ₩12,585 | ₩12,095 | 586,190 |
| 2026. 08. 27. | ₩12,990 | +1.44% | ₩12,700.54 | ₩12,995 | ₩12,895 | 917,720 |
| 2026. 08. 26. | ₩12,805 | +1.03% | ₩12,785 | ₩12,880 | ₩12,670 | 549,266 |
| 2026. 08. 25. | ₩12,675 | -0.12% | ₩12,670.11 | ₩12,675 | ₩12,265 | 757,905 |
| 2026. 08. 24. | ₩12,690 | -1.63% | ₩12,617.84 | ₩12,925 | ₩12,565 | 1,031,270 |
| 2026. 08. 20. | ₩12,750 | +5.81% | ₩12,761.63 | ₩12,810 | ₩12,230 | 656,070 |
| 2026. 08. 19. | ₩12,050 | -4.97% | ₩11,988.16 | ₩12,255 | ₩11,890 | 1,018,862 |
| 2026. 08. 18. | ₩12,680 | +0.24% | ₩12,657.71 | ₩12,865 | ₩12,580 | 764,755 |
| 2026. 08. 13. | ₩12,435 | +1.1% | ₩12,469.14 | ₩12,500 | ₩12,410 | 555,959 |
| 2026. 08. 12. | ₩12,300 | +1.91% | ₩12,309.43 | ₩12,345 | ₩12,050 | 661,522 |
| 2026. 08. 11. | ₩12,070 | +0.92% | ₩12,060.22 | ₩12,090 | ₩11,800 | 760,475 |
| 2026. 08. 10. | ₩11,960 | +1.18% | ₩11,940.11 | ₩12,025 | ₩11,835 | 464,125 |
| 2026. 08. 06. | ₩11,780 | -2.08% | ₩11,821.99 | ₩12,000 | ₩11,700 | 749,843 |
| 2026. 08. 05. | ₩12,030 | +2.56% | ₩12,014.2 | ₩12,060 | ₩11,965 | 837,859 |
| 2026. 08. 04. | ₩11,730 | +1.43% | ₩11,745.95 | ₩11,785 | ₩11,350 | 547,641 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.