가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,360
기간 수익률
-600 (-7.54%)
거래량
317.1K
2026-11-10시 ₩7,335 고 ₩7,360 저 ₩7,325 종 ₩7,360MA5 ₩7,338MA20 ₩7,237MA60 ₩7,286
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 481060
- ISIN
- KR7481060002
- 유형
- ETF
- 기초지수
- Bloomberg U.S.Treasury 20+ Year(TLT)+ 12% Premium Covered Call index(TR)
- 기초지수 종가
- 927.19
- 상장좌수
- 97,600,000
- 거래량
- 317,111
- 거래대금
- ₩23.29억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,360 | +0.07% | ₩7,377.57 | ₩7,360 | ₩7,325 | 317,111 |
| 2026. 11. 09. | ₩7,355 | +0.27% | ₩7,369.62 | ₩7,355 | ₩7,320 | 407,108 |
| 2026. 11. 06. | ₩7,335 | -0.34% | ₩7,354.21 | ₩7,350 | ₩7,295 | 479,037 |
| 2026. 11. 05. | ₩7,360 | +1.1% | ₩7,343.53 | ₩7,375 | ₩7,320 | 978,073 |
| 2026. 11. 04. | ₩7,280 | -0.34% | ₩7,282.28 | ₩7,320 | ₩7,245 | 1,588,509 |
| 2026. 11. 03. | ₩7,305 | +0.27% | ₩7,328.72 | ₩7,310 | ₩7,295 | 297,824 |
| 2026. 11. 02. | ₩7,285 | -0.27% | ₩7,315.89 | ₩7,295 | ₩7,255 | 810,985 |
| 2026. 10. 30. | ₩7,305 | +0.83% | ₩7,273.42 | ₩7,325 | ₩7,280 | 678,561 |
| 2026. 10. 29. | ₩7,245 | +0% | ₩7,235.64 | ₩7,280 | ₩7,225 | 303,212 |
| 2026. 10. 28. | ₩7,245 | -0.55% | ₩7,285.51 | ₩7,270 | ₩7,230 | 460,953 |
| 2026. 10. 27. | ₩7,285 | +0.48% | ₩7,283.34 | ₩7,285 | ₩7,240 | 481,227 |
| 2026. 10. 26. | ₩7,250 | -0.07% | ₩7,248.58 | ₩7,265 | ₩7,230 | 576,935 |
| 2026. 10. 23. | ₩7,255 | +0.76% | ₩7,274.26 | ₩7,265 | ₩7,240 | 395,599 |
| 2026. 10. 22. | ₩7,200 | +1.19% | ₩7,182.88 | ₩7,205 | ₩7,160 | 335,954 |
| 2026. 10. 21. | ₩7,115 | -0.21% | ₩7,170.1 | ₩7,150 | ₩7,110 | 301,626 |
| 2026. 10. 20. | ₩7,130 | -0.42% | ₩7,116.64 | ₩7,130 | ₩7,100 | 616,063 |
| 2026. 10. 19. | ₩7,160 | +0.49% | ₩7,153.46 | ₩7,165 | ₩7,135 | 436,846 |
| 2026. 10. 16. | ₩7,125 | +0.07% | ₩7,155.86 | ₩7,155 | ₩7,115 | 547,847 |
| 2026. 10. 15. | ₩7,120 | +1.28% | ₩7,088.31 | ₩7,130 | ₩7,060 | 1,196,163 |
| 2026. 10. 14. | ₩7,030 | -0.21% | ₩7,048.67 | ₩7,040 | ₩7,010 | 437,566 |
| 2026. 10. 13. | ₩7,115 | +0.64% | ₩7,015.86 | ₩7,115 | ₩7,055 | 1,741,182 |
| 2026. 10. 12. | ₩7,070 | +1.43% | ₩7,088.07 | ₩7,075 | ₩7,045 | 779,777 |
| 2026. 10. 08. | ₩6,970 | -0.07% | ₩7,024.09 | ₩7,000 | ₩6,960 | 801,339 |
| 2026. 10. 07. | ₩6,975 | -0.07% | ₩7,033.87 | ₩7,000 | ₩6,970 | 402,586 |
| 2026. 10. 06. | ₩6,980 | -0.64% | ₩7,016.59 | ₩7,005 | ₩6,975 | 709,605 |
| 2026. 10. 02. | ₩7,025 | +0% | ₩7,060.99 | ₩7,040 | ₩7,010 | 403,345 |
| 2026. 10. 01. | ₩7,025 | -0.78% | ₩7,042.98 | ₩7,035 | ₩7,005 | 480,390 |
| 2026. 09. 30. | ₩7,080 | -0.14% | ₩7,078.52 | ₩7,085 | ₩7,065 | 450,145 |
| 2026. 09. 29. | ₩7,090 | -0.21% | ₩7,109.67 | ₩7,100 | ₩7,070 | 556,454 |
| 2026. 09. 28. | ₩7,105 | -3.33% | ₩7,161.46 | ₩7,140 | ₩7,105 | 1,036,608 |
| 2026. 09. 23. | ₩7,350 | +0.62% | ₩7,362.4 | ₩7,350 | ₩7,325 | 940,928 |
| 2026. 09. 22. | ₩7,305 | -0.2% | ₩7,363.74 | ₩7,350 | ₩7,300 | 793,354 |
| 2026. 09. 21. | ₩7,320 | -0.14% | ₩7,317.21 | ₩7,330 | ₩7,310 | 373,694 |
| 2026. 09. 18. | ₩7,330 | +0.62% | ₩7,351.69 | ₩7,335 | ₩7,300 | 301,328 |
| 2026. 09. 17. | ₩7,285 | +0.48% | ₩7,292.91 | ₩7,285 | ₩7,255 | 393,403 |
| 2026. 09. 16. | ₩7,250 | -0.14% | ₩7,274.94 | ₩7,265 | ₩7,240 | 352,749 |
| 2026. 09. 15. | ₩7,260 | +0.07% | ₩7,296.6 | ₩7,290 | ₩7,230 | 450,305 |
| 2026. 09. 14. | ₩7,255 | -0.07% | ₩7,291.36 | ₩7,280 | ₩7,255 | 367,133 |
| 2026. 09. 10. | ₩7,410 | -0.6% | ₩7,443.98 | ₩7,425 | ₩7,400 | 597,132 |
| 2026. 09. 09. | ₩7,455 | +0.07% | ₩7,473.07 | ₩7,465 | ₩7,445 | 263,823 |
| 2026. 09. 08. | ₩7,450 | +0.27% | ₩7,472.75 | ₩7,455 | ₩7,430 | 856,229 |
| 2026. 09. 07. | ₩7,430 | -0.2% | ₩7,474.23 | ₩7,455 | ₩7,430 | 629,362 |
| 2026. 09. 03. | ₩7,445 | +0.61% | ₩7,448.61 | ₩7,445 | ₩7,425 | 296,524 |
| 2026. 09. 02. | ₩7,400 | -0.27% | ₩7,438.77 | ₩7,410 | ₩7,390 | 336,120 |
| 2026. 09. 01. | ₩7,420 | -0.67% | ₩7,467.66 | ₩7,435 | ₩7,400 | 371,147 |
| 2026. 08. 31. | ₩7,470 | +0% | ₩7,484.92 | ₩7,475 | ₩7,455 | 238,194 |
| 2026. 08. 27. | ₩7,475 | +0.07% | ₩7,493.25 | ₩7,480 | ₩7,462 | 217,723 |
| 2026. 08. 26. | ₩7,470 | +0.27% | ₩7,502.02 | ₩7,470 | ₩7,455 | 227,546 |
| 2026. 08. 25. | ₩7,450 | +0.47% | ₩7,458.81 | ₩7,450 | ₩7,415 | 530,601 |
| 2026. 08. 24. | ₩7,415 | +0% | ₩7,420.62 | ₩7,420 | ₩7,400 | 403,837 |
| 2026. 08. 20. | ₩7,440 | +1.16% | ₩7,463.69 | ₩7,440 | ₩7,415 | 687,308 |
| 2026. 08. 19. | ₩7,355 | +0.89% | ₩7,382.63 | ₩7,360 | ₩7,335 | 595,147 |
| 2026. 08. 18. | ₩7,290 | -1.35% | ₩7,356.7 | ₩7,345 | ₩7,290 | 1,031,345 |
| 2026. 08. 13. | ₩7,380 | -0.34% | ₩7,409.07 | ₩7,395 | ₩7,370 | 619,807 |
| 2026. 08. 12. | ₩7,475 | +0.4% | ₩7,415.14 | ₩7,480 | ₩7,455 | 523,247 |
| 2026. 08. 11. | ₩7,445 | -0.47% | ₩7,476.36 | ₩7,460 | ₩7,440 | 457,135 |
| 2026. 08. 10. | ₩7,480 | +0.2% | ₩7,526.4 | ₩7,490 | ₩7,460 | 253,967 |
| 2026. 08. 06. | ₩7,510 | +0% | ₩7,530.15 | ₩7,515 | ₩7,505 | 287,042 |
| 2026. 08. 05. | ₩7,510 | +0.81% | ₩7,516.44 | ₩7,510 | ₩7,490 | 538,988 |
| 2026. 08. 04. | ₩7,450 | +0% | ₩7,477.32 | ₩7,465 | ₩7,445 | 555,459 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.