가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,180
기간 수익률
-5,195 (-25.50%)
거래량
7.1M
2026-11-10시 ₩15,240 고 ₩15,375 저 ₩15,005 종 ₩15,180MA5 ₩15,317MA20 ₩16,266MA60 ₩18,835
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498400
- ISIN
- KR7498400001
- 유형
- ETF
- 기초지수
- 코스피 200 타겟 15% 위클리 커버드콜 지수
- 기초지수 종가
- 2,437.47
- 상장좌수
- 328,400,000
- 거래량
- 7,118,801
- 거래대금
- ₩1,081.94억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩15,180 | +4.4% | ₩15,190.86 | ₩15,375 | ₩15,005 | 7,118,801 |
| 2026. 11. 09. | ₩14,540 | -0.78% | ₩14,542.25 | ₩15,015 | ₩14,440 | 10,977,285 |
| 2026. 11. 06. | ₩14,655 | -6.33% | ₩14,632.12 | ₩15,145 | ₩14,055 | 17,284,256 |
| 2026. 11. 05. | ₩15,645 | -5.55% | ₩15,631.45 | ₩16,270 | ₩15,510 | 11,279,894 |
| 2026. 11. 04. | ₩16,565 | +0.33% | ₩16,583.88 | ₩17,100 | ₩15,820 | 12,298,541 |
| 2026. 11. 03. | ₩16,510 | -3.68% | ₩16,513.28 | ₩16,760 | ₩16,410 | 8,210,032 |
| 2026. 11. 02. | ₩17,140 | +2.24% | ₩17,151.65 | ₩17,310 | ₩16,395 | 7,920,681 |
| 2026. 10. 30. | ₩16,765 | -3.59% | ₩16,754.11 | ₩16,950 | ₩16,350 | 8,180,200 |
| 2026. 10. 29. | ₩17,390 | -1.02% | ₩17,409.12 | ₩17,920 | ₩17,045 | 7,790,916 |
| 2026. 10. 28. | ₩17,570 | +7.26% | ₩17,592.46 | ₩17,635 | ₩16,750 | 8,390,128 |
| 2026. 10. 27. | ₩16,380 | +3.08% | ₩16,443.21 | ₩16,720 | ₩16,350 | 5,915,801 |
| 2026. 10. 26. | ₩15,890 | -1.24% | ₩15,913.57 | ₩16,155 | ₩15,835 | 5,854,020 |
| 2026. 10. 23. | ₩16,090 | +0.53% | ₩16,095.56 | ₩16,090 | ₩15,330 | 10,410,615 |
| 2026. 10. 22. | ₩16,005 | -3.15% | ₩16,003.69 | ₩16,625 | ₩15,835 | 9,198,451 |
| 2026. 10. 21. | ₩16,525 | +3.44% | ₩16,596.94 | ₩16,835 | ₩16,250 | 8,461,447 |
| 2026. 10. 20. | ₩15,975 | -3.62% | ₩16,012.71 | ₩16,520 | ₩15,810 | 9,211,753 |
| 2026. 10. 19. | ₩16,575 | +1.44% | ₩16,596.39 | ₩16,575 | ₩15,800 | 9,061,232 |
| 2026. 10. 16. | ₩16,340 | +1.65% | ₩16,357.49 | ₩16,770 | ₩16,135 | 7,662,312 |
| 2026. 10. 15. | ₩16,075 | -8.17% | ₩16,043.87 | ₩16,700 | ₩15,740 | 17,278,446 |
| 2026. 10. 14. | ₩17,505 | -0.57% | ₩17,468.65 | ₩18,050 | ₩17,270 | 9,230,603 |
| 2026. 10. 13. | ₩17,885 | -6.36% | ₩17,560.95 | ₩18,500 | ₩17,545 | 19,904,907 |
| 2026. 10. 12. | ₩19,100 | -3.56% | ₩18,998.88 | ₩19,650 | ₩18,955 | 12,366,406 |
| 2026. 10. 08. | ₩19,805 | -2.37% | ₩19,719.37 | ₩20,300 | ₩19,795 | 10,080,760 |
| 2026. 10. 07. | ₩20,285 | -1.86% | ₩20,260.42 | ₩20,800 | ₩20,270 | 7,293,616 |
| 2026. 10. 06. | ₩20,670 | -0.89% | ₩20,649.69 | ₩21,000 | ₩20,530 | 7,129,621 |
| 2026. 10. 02. | ₩20,855 | +0.53% | ₩20,863.95 | ₩20,885 | ₩20,605 | 4,801,579 |
| 2026. 10. 01. | ₩20,745 | +1.62% | ₩20,776.41 | ₩20,750 | ₩20,125 | 5,513,152 |
| 2026. 09. 30. | ₩20,415 | -0.17% | ₩20,366.88 | ₩20,745 | ₩20,295 | 4,176,499 |
| 2026. 09. 29. | ₩20,450 | +0.34% | ₩20,464.95 | ₩20,530 | ₩20,190 | 4,565,140 |
| 2026. 09. 28. | ₩20,380 | -2.95% | ₩20,369.47 | ₩20,980 | ₩20,375 | 5,541,158 |
| 2026. 09. 23. | ₩21,000 | +0.96% | ₩21,023.86 | ₩21,215 | ₩20,810 | 4,104,973 |
| 2026. 09. 22. | ₩20,800 | +0.34% | ₩20,800.86 | ₩21,230 | ₩20,695 | 5,875,797 |
| 2026. 09. 21. | ₩20,730 | +1.79% | ₩20,766.2 | ₩20,800 | ₩20,480 | 6,049,586 |
| 2026. 09. 18. | ₩20,365 | +2.59% | ₩20,396.67 | ₩20,440 | ₩20,170 | 5,268,196 |
| 2026. 09. 17. | ₩19,850 | +0.15% | ₩19,852.43 | ₩20,115 | ₩19,800 | 4,824,151 |
| 2026. 09. 16. | ₩19,820 | +1.72% | ₩19,869.94 | ₩19,835 | ₩19,435 | 4,881,428 |
| 2026. 09. 15. | ₩19,485 | -1.09% | ₩19,540.08 | ₩19,795 | ₩19,405 | 5,505,731 |
| 2026. 09. 14. | ₩19,700 | -3.71% | ₩19,691.45 | ₩19,995 | ₩19,615 | 8,694,404 |
| 2026. 09. 10. | ₩21,170 | -0.05% | ₩21,136.53 | ₩21,250 | ₩20,700 | 6,535,611 |
| 2026. 09. 09. | ₩21,180 | +1.46% | ₩21,168.18 | ₩21,385 | ₩20,905 | 5,300,379 |
| 2026. 09. 08. | ₩20,875 | +0.1% | ₩20,890.35 | ₩21,545 | ₩20,875 | 7,853,416 |
| 2026. 09. 07. | ₩20,855 | +3.89% | ₩20,977.15 | ₩20,870 | ₩20,540 | 6,071,646 |
| 2026. 09. 03. | ₩19,715 | +0.18% | ₩19,723.24 | ₩20,060 | ₩19,255 | 7,913,551 |
| 2026. 09. 02. | ₩19,680 | -3.98% | ₩19,696.31 | ₩20,090 | ₩19,680 | 9,278,717 |
| 2026. 09. 01. | ₩20,495 | +0.51% | ₩20,502.91 | ₩20,585 | ₩20,155 | 4,333,606 |
| 2026. 08. 31. | ₩20,390 | +0.2% | ₩20,439.62 | ₩20,400 | ₩19,570 | 5,583,426 |
| 2026. 08. 27. | ₩20,670 | +1.42% | ₩20,719.67 | ₩20,965 | ₩20,505 | 4,317,887 |
| 2026. 08. 26. | ₩20,380 | +0.74% | ₩20,410.64 | ₩20,640 | ₩20,085 | 4,537,866 |
| 2026. 08. 25. | ₩20,230 | +0.67% | ₩20,215.58 | ₩20,230 | ₩19,190 | 4,475,082 |
| 2026. 08. 24. | ₩20,095 | -3.27% | ₩20,086.09 | ₩20,755 | ₩19,960 | 5,849,075 |
| 2026. 08. 20. | ₩20,485 | +6.44% | ₩20,555.14 | ₩20,665 | ₩19,625 | 8,812,491 |
| 2026. 08. 19. | ₩19,245 | -5.96% | ₩19,270.51 | ₩19,695 | ₩19,070 | 8,767,957 |
| 2026. 08. 18. | ₩20,465 | -1.37% | ₩20,554.08 | ₩21,560 | ₩20,255 | 9,080,927 |
| 2026. 08. 13. | ₩20,200 | +2.96% | ₩20,334.24 | ₩20,540 | ₩20,115 | 7,719,747 |
| 2026. 08. 12. | ₩19,890 | +4.11% | ₩19,590.16 | ₩20,145 | ₩19,295 | 8,280,126 |
| 2026. 08. 11. | ₩19,105 | +0.95% | ₩19,094.53 | ₩19,310 | ₩18,630 | 6,603,046 |
| 2026. 08. 10. | ₩18,925 | +0.16% | ₩18,911.01 | ₩19,300 | ₩18,745 | 7,407,031 |
| 2026. 08. 06. | ₩19,045 | -4.94% | ₩18,982.72 | ₩19,830 | ₩18,860 | 7,993,436 |
| 2026. 08. 05. | ₩20,035 | +3.84% | ₩19,986.54 | ₩20,245 | ₩19,830 | 6,814,757 |
| 2026. 08. 04. | ₩19,295 | +0.99% | ₩19,268.74 | ₩19,385 | ₩18,400 | 8,005,966 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.