가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,650
기간 수익률
-3,015 (-34.80%)
거래량
229.6K
2026-11-10시 ₩5,650 고 ₩5,690 저 ₩5,610 종 ₩5,650MA5 ₩5,732MA20 ₩5,861MA60 ₩6,232
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 489030
- ISIN
- KR7489030007
- 유형
- ETF
- 기초지수
- 코스피 고배당 위클리 콜매도 ATM 지수
- 기초지수 종가
- 988.28
- 상장좌수
- 48,850,000
- 거래량
- 229,574
- 거래대금
- ₩12.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,650 | -0.96% | ₩5,648.62 | ₩5,690 | ₩5,610 | 229,574 |
| 2026. 11. 09. | ₩5,705 | -1.3% | ₩5,704.3 | ₩5,815 | ₩5,680 | 361,813 |
| 2026. 11. 06. | ₩5,780 | -0.34% | ₩5,789.4 | ₩5,810 | ₩5,610 | 606,005 |
| 2026. 11. 05. | ₩5,800 | +1.31% | ₩5,813.37 | ₩5,900 | ₩5,770 | 423,561 |
| 2026. 11. 04. | ₩5,725 | +0.88% | ₩5,742.47 | ₩5,760 | ₩5,655 | 292,422 |
| 2026. 11. 03. | ₩5,675 | +0% | ₩5,679.53 | ₩5,695 | ₩5,645 | 213,703 |
| 2026. 11. 02. | ₩5,675 | +0.35% | ₩5,671.4 | ₩5,715 | ₩5,575 | 246,986 |
| 2026. 10. 30. | ₩5,655 | +0.71% | ₩5,673.52 | ₩5,670 | ₩5,595 | 458,739 |
| 2026. 10. 29. | ₩5,615 | +1.81% | ₩5,636.82 | ₩5,670 | ₩5,365 | 939,736 |
| 2026. 10. 28. | ₩5,600 | -3.78% | ₩5,514.11 | ₩5,860 | ₩5,595 | 1,344,705 |
| 2026. 10. 27. | ₩5,820 | -1.27% | ₩5,811.99 | ₩5,910 | ₩5,765 | 560,060 |
| 2026. 10. 26. | ₩5,895 | -1.01% | ₩5,895.57 | ₩6,020 | ₩5,880 | 238,535 |
| 2026. 10. 23. | ₩5,955 | -1.89% | ₩5,956.33 | ₩6,070 | ₩5,925 | 507,839 |
| 2026. 10. 22. | ₩6,070 | +0.41% | ₩6,058.7 | ₩6,105 | ₩6,010 | 195,535 |
| 2026. 10. 21. | ₩6,045 | -1.55% | ₩6,048.54 | ₩6,135 | ₩6,000 | 500,117 |
| 2026. 10. 20. | ₩6,140 | +0.08% | ₩6,119.41 | ₩6,205 | ₩6,070 | 311,916 |
| 2026. 10. 19. | ₩6,135 | +0.9% | ₩6,136.79 | ₩6,195 | ₩6,082 | 339,662 |
| 2026. 10. 16. | ₩6,080 | +0.41% | ₩6,085.09 | ₩6,170 | ₩6,040 | 406,741 |
| 2026. 10. 15. | ₩6,055 | -1.3% | ₩6,056.22 | ₩6,085 | ₩5,980 | 815,976 |
| 2026. 10. 14. | ₩6,135 | -0.81% | ₩6,137.5 | ₩6,240 | ₩6,095 | 325,179 |
| 2026. 10. 13. | ₩6,185 | +0.73% | ₩6,209.27 | ₩6,200 | ₩6,032 | 813,505 |
| 2026. 10. 12. | ₩6,140 | -0.32% | ₩6,159.19 | ₩6,195 | ₩6,100 | 530,575 |
| 2026. 10. 08. | ₩6,160 | -1.12% | ₩6,147.02 | ₩6,235 | ₩6,145 | 322,698 |
| 2026. 10. 07. | ₩6,230 | +0.4% | ₩6,248.44 | ₩6,270 | ₩6,195 | 425,986 |
| 2026. 10. 06. | ₩6,205 | +0.49% | ₩6,225.48 | ₩6,230 | ₩6,170 | 383,493 |
| 2026. 10. 02. | ₩6,175 | +0.65% | ₩6,181.4 | ₩6,175 | ₩6,110 | 394,566 |
| 2026. 10. 01. | ₩6,135 | -0.73% | ₩6,127.61 | ₩6,200 | ₩6,115 | 417,017 |
| 2026. 09. 30. | ₩6,180 | -0.64% | ₩6,172.7 | ₩6,250 | ₩6,145 | 409,424 |
| 2026. 09. 29. | ₩6,220 | -1.19% | ₩6,231.34 | ₩6,295 | ₩6,185 | 395,895 |
| 2026. 09. 28. | ₩6,385 | +2% | ₩6,278.87 | ₩6,385 | ₩6,265 | 646,866 |
| 2026. 09. 23. | ₩6,260 | -0.48% | ₩6,216.82 | ₩6,290 | ₩6,237 | 702,468 |
| 2026. 09. 22. | ₩6,290 | -0.16% | ₩6,284.25 | ₩6,290 | ₩6,185 | 1,158,993 |
| 2026. 09. 21. | ₩6,300 | -1.41% | ₩6,275.32 | ₩6,380 | ₩6,265 | 1,208,448 |
| 2026. 09. 18. | ₩6,390 | -1.84% | ₩6,331.17 | ₩6,510 | ₩6,365 | 1,102,880 |
| 2026. 09. 17. | ₩6,510 | +0.85% | ₩6,515.43 | ₩6,530 | ₩6,420 | 285,622 |
| 2026. 09. 16. | ₩6,455 | -0.62% | ₩6,438.23 | ₩6,545 | ₩6,427 | 243,437 |
| 2026. 09. 15. | ₩6,495 | -0.84% | ₩6,516.92 | ₩6,550 | ₩6,475 | 186,644 |
| 2026. 09. 14. | ₩6,550 | +0.69% | ₩6,574.69 | ₩6,580 | ₩6,445 | 355,046 |
| 2026. 09. 10. | ₩6,425 | +0.94% | ₩6,404.89 | ₩6,440 | ₩6,350 | 352,232 |
| 2026. 09. 09. | ₩6,365 | -0.55% | ₩6,353.44 | ₩6,405 | ₩6,320 | 492,197 |
| 2026. 09. 08. | ₩6,400 | -0.7% | ₩6,398.55 | ₩6,490 | ₩6,290 | 1,084,398 |
| 2026. 09. 07. | ₩6,445 | -2.94% | ₩6,416.21 | ₩6,640 | ₩6,430 | 1,028,881 |
| 2026. 09. 03. | ₩6,725 | +1.82% | ₩6,747.55 | ₩6,760 | ₩6,605 | 554,506 |
| 2026. 09. 02. | ₩6,605 | -0.38% | ₩6,619.2 | ₩6,670 | ₩6,600 | 499,906 |
| 2026. 09. 01. | ₩6,630 | +0.91% | ₩6,648.78 | ₩6,675 | ₩6,560 | 489,524 |
| 2026. 08. 31. | ₩6,570 | -0.08% | ₩6,589.59 | ₩6,595 | ₩6,485 | 443,279 |
| 2026. 08. 27. | ₩6,600 | +0% | ₩6,452.16 | ₩6,620 | ₩6,505 | 791,003 |
| 2026. 08. 26. | ₩6,600 | +1.07% | ₩6,619.58 | ₩6,620 | ₩6,535 | 412,731 |
| 2026. 08. 25. | ₩6,530 | +0.69% | ₩6,562.19 | ₩6,600 | ₩6,450 | 398,443 |
| 2026. 08. 24. | ₩6,485 | +1.97% | ₩6,484.77 | ₩6,485 | ₩6,365 | 332,207 |
| 2026. 08. 20. | ₩6,375 | -0.78% | ₩6,356.18 | ₩6,445 | ₩6,365 | 445,599 |
| 2026. 08. 19. | ₩6,425 | -0.39% | ₩6,441.63 | ₩6,460 | ₩6,310 | 511,678 |
| 2026. 08. 18. | ₩6,450 | +0.55% | ₩6,468.56 | ₩6,460 | ₩6,220 | 1,110,481 |
| 2026. 08. 13. | ₩6,395 | -2.74% | ₩6,350.52 | ₩6,470 | ₩6,300 | 1,229,016 |
| 2026. 08. 12. | ₩6,575 | -2.3% | ₩6,534.19 | ₩6,775 | ₩6,500 | 787,427 |
| 2026. 08. 11. | ₩6,730 | -0.74% | ₩6,744.14 | ₩6,835 | ₩6,700 | 796,292 |
| 2026. 08. 10. | ₩6,780 | +1.12% | ₩6,739.7 | ₩6,780 | ₩6,610 | 378,749 |
| 2026. 08. 06. | ₩6,590 | +3.94% | ₩6,634.9 | ₩6,605 | ₩6,355 | 1,236,650 |
| 2026. 08. 05. | ₩6,340 | -0.86% | ₩6,314.38 | ₩6,370 | ₩6,305 | 614,689 |
| 2026. 08. 04. | ₩6,395 | +1.99% | ₩6,362.66 | ₩6,395 | ₩6,240 | 355,802 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.