가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,930
기간 수익률
-385 (-4.13%)
거래량
118.3K
2026-11-10시 ₩8,950 고 ₩8,975 저 ₩8,910 종 ₩8,930MA5 ₩8,977MA20 ₩8,808MA60 ₩8,882
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 490600
- ISIN
- KR7490600004
- 유형
- ETF
- 기초지수
- KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)
- 기초지수 종가
- 2,768.3
- 상장좌수
- 18,550,000
- 거래량
- 118,298
- 거래대금
- ₩10.58억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,930 | -0.22% | ₩8,912.28 | ₩8,975 | ₩8,910 | 118,298 |
| 2026. 11. 09. | ₩8,950 | +0% | ₩8,880.13 | ₩9,005 | ₩8,940 | 78,129 |
| 2026. 11. 06. | ₩8,950 | -1.81% | ₩9,018.65 | ₩9,000 | ₩8,905 | 200,567 |
| 2026. 11. 05. | ₩9,115 | +1.96% | ₩9,076.3 | ₩9,115 | ₩9,035 | 242,652 |
| 2026. 11. 04. | ₩8,940 | -1.22% | ₩8,962.23 | ₩8,995 | ₩8,890 | 170,138 |
| 2026. 11. 03. | ₩9,050 | -0.22% | ₩9,068.32 | ₩9,105 | ₩9,020 | 149,911 |
| 2026. 11. 02. | ₩9,070 | +1% | ₩9,062.59 | ₩9,095 | ₩8,800 | 174,441 |
| 2026. 10. 30. | ₩8,980 | +1.3% | ₩8,930.1 | ₩9,020 | ₩8,960 | 153,296 |
| 2026. 10. 29. | ₩8,865 | +1.2% | ₩8,806.28 | ₩8,870 | ₩8,775 | 68,630 |
| 2026. 10. 28. | ₩8,760 | -0.62% | ₩8,826.87 | ₩8,810 | ₩8,720 | 119,182 |
| 2026. 10. 27. | ₩8,815 | -0.06% | ₩8,812.49 | ₩8,830 | ₩8,790 | 68,534 |
| 2026. 10. 26. | ₩8,820 | +0% | ₩8,821.91 | ₩8,840 | ₩8,800 | 92,723 |
| 2026. 10. 23. | ₩8,820 | +2.08% | ₩8,851.68 | ₩8,850 | ₩8,780 | 161,233 |
| 2026. 10. 22. | ₩8,640 | +0.06% | ₩8,649.35 | ₩8,660 | ₩8,630 | 58,550 |
| 2026. 10. 21. | ₩8,635 | +0.35% | ₩8,663.99 | ₩8,675 | ₩8,620 | 63,842 |
| 2026. 10. 20. | ₩8,605 | -0.41% | ₩8,582.81 | ₩8,625 | ₩8,560 | 121,347 |
| 2026. 10. 19. | ₩8,640 | +0.88% | ₩8,634.17 | ₩8,700 | ₩8,615 | 197,653 |
| 2026. 10. 16. | ₩8,565 | -0.17% | ₩8,555.58 | ₩8,650 | ₩8,565 | 107,953 |
| 2026. 10. 15. | ₩8,580 | +1.78% | ₩8,548.62 | ₩8,610 | ₩8,460 | 267,554 |
| 2026. 10. 14. | ₩8,430 | -0.53% | ₩8,418.6 | ₩8,445 | ₩8,400 | 74,087 |
| 2026. 10. 13. | ₩8,580 | +1.72% | ₩8,439.66 | ₩8,580 | ₩8,445 | 215,812 |
| 2026. 10. 12. | ₩8,435 | +1.81% | ₩8,420.28 | ₩8,525 | ₩8,300 | 136,564 |
| 2026. 10. 08. | ₩8,285 | -0.78% | ₩8,304.2 | ₩8,350 | ₩8,270 | 170,135 |
| 2026. 10. 07. | ₩8,350 | -0.06% | ₩8,357.01 | ₩8,370 | ₩8,335 | 112,727 |
| 2026. 10. 06. | ₩8,355 | -0.77% | ₩8,345.4 | ₩8,400 | ₩8,330 | 216,669 |
| 2026. 10. 02. | ₩8,420 | +0.06% | ₩8,378.49 | ₩8,475 | ₩8,410 | 137,065 |
| 2026. 10. 01. | ₩8,415 | -0.65% | ₩8,399.89 | ₩8,450 | ₩8,390 | 179,339 |
| 2026. 09. 30. | ₩8,470 | -0.41% | ₩8,447.33 | ₩8,510 | ₩8,445 | 113,288 |
| 2026. 09. 29. | ₩8,505 | -0.7% | ₩8,507.73 | ₩8,560 | ₩8,490 | 176,848 |
| 2026. 09. 28. | ₩8,565 | -0.64% | ₩8,578.94 | ₩8,565 | ₩8,505 | 273,394 |
| 2026. 09. 23. | ₩8,620 | +0.23% | ₩8,610.85 | ₩8,620 | ₩8,535 | 281,520 |
| 2026. 09. 22. | ₩8,600 | -2.49% | ₩8,602.95 | ₩8,720 | ₩8,570 | 451,881 |
| 2026. 09. 21. | ₩8,820 | -0.28% | ₩8,783.34 | ₩8,865 | ₩8,815 | 172,025 |
| 2026. 09. 18. | ₩8,845 | -0.11% | ₩8,842.09 | ₩8,870 | ₩8,810 | 199,652 |
| 2026. 09. 17. | ₩8,855 | -0.06% | ₩8,825.6 | ₩8,865 | ₩8,780 | 119,311 |
| 2026. 09. 16. | ₩8,860 | +0.8% | ₩8,866.7 | ₩8,900 | ₩8,820 | 126,509 |
| 2026. 09. 15. | ₩8,790 | +0.92% | ₩8,812.87 | ₩8,795 | ₩8,695 | 172,420 |
| 2026. 09. 14. | ₩8,710 | +0.29% | ₩8,686.16 | ₩8,720 | ₩8,620 | 184,386 |
| 2026. 09. 10. | ₩8,750 | -0.23% | ₩8,731.47 | ₩8,780 | ₩8,735 | 94,370 |
| 2026. 09. 09. | ₩8,770 | -0.68% | ₩8,776.69 | ₩8,815 | ₩8,762 | 260,324 |
| 2026. 09. 08. | ₩8,830 | -0.34% | ₩8,919.98 | ₩8,860 | ₩8,820 | 206,133 |
| 2026. 09. 07. | ₩8,860 | -1.72% | ₩8,889.33 | ₩9,005 | ₩8,840 | 332,653 |
| 2026. 09. 03. | ₩9,080 | -0.38% | ₩9,072.16 | ₩9,115 | ₩9,050 | 281,219 |
| 2026. 09. 02. | ₩9,115 | -0.05% | ₩9,100.86 | ₩9,160 | ₩9,100 | 236,020 |
| 2026. 09. 01. | ₩9,120 | -0.05% | ₩9,125.62 | ₩9,155 | ₩9,090 | 144,765 |
| 2026. 08. 31. | ₩9,125 | -0.16% | ₩9,121.71 | ₩9,195 | ₩9,125 | 288,045 |
| 2026. 08. 27. | ₩9,235 | -0.27% | ₩9,231.71 | ₩9,295 | ₩9,230 | 192,622 |
| 2026. 08. 26. | ₩9,260 | -0.75% | ₩9,270.09 | ₩9,330 | ₩9,245 | 225,890 |
| 2026. 08. 25. | ₩9,330 | +0.7% | ₩9,337.86 | ₩9,330 | ₩9,265 | 166,119 |
| 2026. 08. 24. | ₩9,265 | +0.11% | ₩9,279.2 | ₩9,300 | ₩9,250 | 154,054 |
| 2026. 08. 20. | ₩9,335 | +0.76% | ₩9,328.23 | ₩9,340 | ₩9,270 | 158,250 |
| 2026. 08. 19. | ₩9,265 | -0.16% | ₩9,232.76 | ₩9,340 | ₩9,235 | 300,724 |
| 2026. 08. 18. | ₩9,280 | -0.7% | ₩9,264.08 | ₩9,310 | ₩9,255 | 277,089 |
| 2026. 08. 13. | ₩9,310 | -0.32% | ₩9,318.16 | ₩9,320 | ₩9,260 | 265,486 |
| 2026. 08. 12. | ₩9,460 | +0.48% | ₩9,296.52 | ₩9,475 | ₩9,360 | 289,875 |
| 2026. 08. 11. | ₩9,415 | +0.7% | ₩9,409.24 | ₩9,440 | ₩9,395 | 230,136 |
| 2026. 08. 10. | ₩9,350 | +0.38% | ₩9,330.73 | ₩9,350 | ₩9,280 | 241,190 |
| 2026. 08. 06. | ₩9,340 | -0.53% | ₩9,314.37 | ₩9,365 | ₩9,305 | 332,598 |
| 2026. 08. 05. | ₩9,390 | -0.27% | ₩9,363.52 | ₩9,435 | ₩9,365 | 369,304 |
| 2026. 08. 04. | ₩9,415 | +0.75% | ₩9,379.66 | ₩9,430 | ₩9,345 | 208,882 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.