가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,160
기간 수익률
-3,065 (-23.18%)
거래량
689.4K
2026-11-10시 ₩10,300 고 ₩10,345 저 ₩10,110 종 ₩10,160MA5 ₩10,273MA20 ₩10,501MA60 ₩11,294
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498410
- ISIN
- KR7498410000
- 유형
- ETF
- 기초지수
- 코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수
- 기초지수 종가
- 934.09
- 상장좌수
- 80,300,000
- 거래량
- 689,365
- 거래대금
- ₩70.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,160 | +0.74% | ₩10,151.33 | ₩10,345 | ₩10,110 | 689,365 |
| 2026. 11. 09. | ₩10,085 | -1.51% | ₩10,109.72 | ₩10,250 | ₩10,000 | 912,425 |
| 2026. 11. 06. | ₩10,240 | -2.94% | ₩10,236.55 | ₩10,320 | ₩9,905 | 2,022,654 |
| 2026. 11. 05. | ₩10,550 | +2.13% | ₩10,583.87 | ₩10,825 | ₩10,490 | 1,424,707 |
| 2026. 11. 04. | ₩10,330 | +0.58% | ₩10,311.19 | ₩10,455 | ₩10,150 | 909,496 |
| 2026. 11. 03. | ₩10,270 | -0.96% | ₩10,270.54 | ₩10,375 | ₩10,235 | 1,281,142 |
| 2026. 11. 02. | ₩10,370 | -1.33% | ₩10,356.65 | ₩10,470 | ₩10,275 | 639,178 |
| 2026. 10. 30. | ₩10,510 | -0.1% | ₩10,537.19 | ₩10,535 | ₩10,270 | 1,083,144 |
| 2026. 10. 29. | ₩10,520 | +2.58% | ₩10,531.67 | ₩10,520 | ₩10,100 | 1,429,184 |
| 2026. 10. 28. | ₩10,385 | +1.71% | ₩10,240.34 | ₩10,495 | ₩10,240 | 1,247,183 |
| 2026. 10. 27. | ₩10,210 | -0.78% | ₩10,214.2 | ₩10,405 | ₩10,125 | 1,883,653 |
| 2026. 10. 26. | ₩10,290 | -2.33% | ₩10,274.49 | ₩10,655 | ₩10,235 | 1,196,530 |
| 2026. 10. 23. | ₩10,535 | -2% | ₩10,493.54 | ₩10,700 | ₩10,320 | 2,193,267 |
| 2026. 10. 22. | ₩10,750 | -0.32% | ₩10,745.12 | ₩10,875 | ₩10,670 | 780,066 |
| 2026. 10. 21. | ₩10,785 | -1.06% | ₩10,795.77 | ₩10,955 | ₩10,735 | 1,218,808 |
| 2026. 10. 20. | ₩10,900 | -0.27% | ₩10,850.45 | ₩11,070 | ₩10,765 | 909,809 |
| 2026. 10. 19. | ₩10,930 | +1.2% | ₩10,928.3 | ₩10,970 | ₩10,655 | 813,101 |
| 2026. 10. 16. | ₩10,800 | +1.41% | ₩10,739.2 | ₩11,000 | ₩10,665 | 1,155,929 |
| 2026. 10. 15. | ₩10,650 | -0.93% | ₩10,630.32 | ₩10,690 | ₩10,450 | 1,842,475 |
| 2026. 10. 14. | ₩10,750 | -2.27% | ₩10,753.22 | ₩11,065 | ₩10,690 | 1,339,840 |
| 2026. 10. 13. | ₩11,000 | -0.14% | ₩11,023.82 | ₩11,010 | ₩10,670 | 1,865,703 |
| 2026. 10. 12. | ₩11,015 | -0.54% | ₩11,049.13 | ₩11,175 | ₩10,940 | 1,564,301 |
| 2026. 10. 08. | ₩11,075 | -2.34% | ₩11,020.61 | ₩11,305 | ₩11,060 | 1,708,614 |
| 2026. 10. 07. | ₩11,340 | +0.13% | ₩11,349.97 | ₩11,390 | ₩11,260 | 804,586 |
| 2026. 10. 06. | ₩11,325 | -0.22% | ₩11,315.76 | ₩11,405 | ₩11,255 | 1,181,264 |
| 2026. 10. 02. | ₩11,350 | +0.8% | ₩11,305.46 | ₩11,355 | ₩11,235 | 1,174,531 |
| 2026. 10. 01. | ₩11,260 | -1.01% | ₩11,248.84 | ₩11,350 | ₩11,190 | 1,910,976 |
| 2026. 09. 30. | ₩11,375 | -2.82% | ₩11,388.48 | ₩11,710 | ₩11,350 | 3,162,771 |
| 2026. 09. 29. | ₩11,705 | -0.47% | ₩11,706.95 | ₩11,760 | ₩11,590 | 1,578,729 |
| 2026. 09. 28. | ₩11,905 | +1.28% | ₩11,750.14 | ₩11,925 | ₩11,700 | 1,704,428 |
| 2026. 09. 23. | ₩11,755 | -0.63% | ₩11,699.22 | ₩11,862 | ₩11,690 | 1,790,733 |
| 2026. 09. 22. | ₩11,830 | -0.38% | ₩11,815.49 | ₩11,890 | ₩11,690 | 1,811,490 |
| 2026. 09. 21. | ₩11,875 | +0.17% | ₩11,854.98 | ₩11,900 | ₩11,780 | 1,336,346 |
| 2026. 09. 18. | ₩11,855 | -1.82% | ₩11,774.25 | ₩12,120 | ₩11,840 | 2,149,946 |
| 2026. 09. 17. | ₩12,075 | +1.17% | ₩12,061.34 | ₩12,197 | ₩11,890 | 1,100,529 |
| 2026. 09. 16. | ₩11,935 | -0.54% | ₩11,950.74 | ₩12,045 | ₩11,895 | 779,995 |
| 2026. 09. 15. | ₩12,000 | -1.8% | ₩12,023.57 | ₩12,175 | ₩11,995 | 851,440 |
| 2026. 09. 14. | ₩12,220 | +1.58% | ₩12,268.2 | ₩12,250 | ₩11,890 | 2,029,078 |
| 2026. 09. 10. | ₩11,765 | +0.6% | ₩11,764.95 | ₩11,815 | ₩11,610 | 808,990 |
| 2026. 09. 09. | ₩11,695 | -0.89% | ₩11,658.88 | ₩11,825 | ₩11,640 | 1,196,731 |
| 2026. 09. 08. | ₩11,800 | -0.92% | ₩11,799.5 | ₩12,080 | ₩11,770 | 1,386,988 |
| 2026. 09. 07. | ₩11,910 | +0.08% | ₩11,900.59 | ₩11,945 | ₩11,860 | 896,272 |
| 2026. 09. 03. | ₩12,245 | +3.38% | ₩12,272.58 | ₩12,345 | ₩11,880 | 3,639,596 |
| 2026. 09. 02. | ₩11,845 | -0.88% | ₩11,876.05 | ₩12,075 | ₩11,815 | 1,592,744 |
| 2026. 09. 01. | ₩11,950 | +0.97% | ₩12,005.41 | ₩12,000 | ₩11,740 | 1,151,405 |
| 2026. 08. 31. | ₩11,835 | -0.29% | ₩11,889.29 | ₩11,955 | ₩11,660 | 1,198,208 |
| 2026. 08. 27. | ₩11,875 | +0.47% | ₩11,703.11 | ₩12,010 | ₩11,740 | 1,479,014 |
| 2026. 08. 26. | ₩11,820 | +1.33% | ₩11,846.56 | ₩11,850 | ₩11,665 | 1,016,330 |
| 2026. 08. 25. | ₩11,665 | +1.48% | ₩11,689.55 | ₩11,730 | ₩11,400 | 1,070,125 |
| 2026. 08. 24. | ₩11,495 | -0.04% | ₩11,494.25 | ₩11,510 | ₩11,335 | 1,200,299 |
| 2026. 08. 20. | ₩11,360 | -1.73% | ₩11,293.68 | ₩11,540 | ₩11,315 | 2,592,055 |
| 2026. 08. 19. | ₩11,560 | -0.73% | ₩11,535.55 | ₩11,645 | ₩11,220 | 1,593,905 |
| 2026. 08. 18. | ₩11,645 | -0.3% | ₩11,694.6 | ₩11,665 | ₩11,505 | 1,522,613 |
| 2026. 08. 13. | ₩11,615 | -0.85% | ₩11,599.94 | ₩11,845 | ₩11,505 | 1,660,718 |
| 2026. 08. 12. | ₩11,715 | -1.72% | ₩11,668.85 | ₩12,060 | ₩11,670 | 1,725,266 |
| 2026. 08. 11. | ₩11,920 | -0.08% | ₩11,867.19 | ₩12,075 | ₩11,835 | 735,933 |
| 2026. 08. 10. | ₩11,930 | -1.12% | ₩11,916.24 | ₩12,065 | ₩11,780 | 1,065,641 |
| 2026. 08. 06. | ₩11,875 | +2.19% | ₩11,925.65 | ₩11,895 | ₩11,675 | 944,164 |
| 2026. 08. 05. | ₩11,620 | +0.43% | ₩11,596.51 | ₩11,810 | ₩11,570 | 1,042,410 |
| 2026. 08. 04. | ₩11,570 | +0.65% | ₩11,558.2 | ₩11,585 | ₩11,400 | 806,905 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.