ooooo.law
로그인

ooooo for Mac ‘Notch’ 정식 출시

자세히 보기 ↗
0005A0

KODEX 미국S&P500데일리커버드콜OTM

ETFKRXKRW기준일 2026. 08. 13.
현재가 (종가)
₩9,840+0.51%
NAV
₩9,838.73
괴리율
+0.01%
시가총액
₩1,958.16억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩9,840
기간 수익률
-140 (-1.40%)
거래량
136.6K
2026-08-13시 ₩9,790 고 ₩9,845 저 ₩9,770 종 ₩9,840MA5 ₩9,839MA20 ₩9,983MA60 ₩10,252
6개월 · 64개 봉KRX · KRW2026-04-23 → 2026-08-13
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
0005A0
ISIN
KR70005A0007
유형
ETF
기초지수
S&P 500 Covered Call 1% OTM Daily Index(TR)
기초지수 종가
410.88
상장좌수
19,900,000
거래량
136,594
거래대금
₩13.41억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 08. 13.₩9,840+0.51%₩9,838.73₩9,845₩9,770136,594
2026. 08. 12.₩9,790-0.71%₩9,788.36₩9,815₩9,760184,846
2026. 08. 11.₩9,860-0.15%₩9,821.2₩9,875₩9,830132,231
2026. 08. 10.₩9,875+0.92%₩9,839.55₩9,880₩9,760246,485
2026. 08. 06.₩9,830-0.46%₩9,826.74₩9,870₩9,765227,562
2026. 08. 05.₩9,875+0.61%₩9,850.17₩9,940₩9,850286,970
2026. 08. 04.₩9,815+1.03%₩9,785.83₩9,825₩9,685226,828
2026. 08. 03.₩9,715+0.88%₩9,680.54₩9,750₩9,685222,059
2026. 07. 30.₩9,515-1.91%₩9,493.33₩9,610₩9,505180,595
2026. 07. 29.₩9,825-0.61%₩9,699.13₩9,960₩9,750337,940
2026. 07. 28.₩9,885-1.89%₩9,901.17₩10,075₩9,875260,408
2026. 07. 27.₩10,075+1.31%₩9,938.47₩10,645₩9,960206,324
2026. 07. 23.₩10,065-0.94%₩10,041.81₩10,140₩10,050249,710
2026. 07. 22.₩10,160+0.69%₩10,139.08₩10,210₩10,095161,774
2026. 07. 21.₩10,090-0.05%₩10,009.39₩10,115₩10,000195,743
2026. 07. 20.₩10,095-1.85%₩10,056.57₩10,250₩10,080278,305
2026. 07. 15.₩10,335-0.05%₩10,219.11₩10,395₩10,300261,728
2026. 07. 14.₩10,340-0.05%₩10,232.57₩10,345₩10,135276,208
2026. 07. 13.₩10,345+0.15%₩10,381.29₩10,375₩10,300139,993
2026. 07. 09.₩10,330+0.58%₩10,271.03₩10,330₩10,220120,379
2026. 07. 08.₩10,270-1.96%₩10,252.03₩10,415₩10,200260,303
2026. 07. 07.₩10,475-0.57%₩10,495.77₩10,565₩10,420279,669
2026. 07. 06.₩10,535+0.43%₩10,446.1₩10,590₩10,480200,938
2026. 07. 02.₩10,550+0.05%₩10,626.73₩10,590₩10,530187,877
2026. 07. 01.₩10,545+0.48%₩10,641.67₩10,590₩10,545172,482
2026. 06. 30.₩10,495+0.33%₩10,522.1₩10,520₩10,46596,048
2026. 06. 29.₩10,460+1.26%₩10,366.81₩10,495₩10,375120,365
2026. 06. 25.₩10,655+0.9%₩10,471.02₩10,655₩10,560230,979
2026. 06. 24.₩10,560+0.57%₩10,485.34₩10,570₩10,460139,846
2026. 06. 23.₩10,500-0.99%₩10,620.33₩10,640₩10,465213,652
2026. 06. 22.₩10,605+0.57%₩10,641.76₩10,605₩10,490146,822
2026. 06. 18.₩10,580+0.19%₩10,459.11₩10,585₩10,530291,734
2026. 06. 17.₩10,560-0.24%₩10,495.57₩10,577₩10,530201,672
2026. 06. 16.₩10,585+0.14%₩10,546.06₩10,675₩10,565229,666
2026. 06. 15.₩10,570+1%₩10,428.12₩10,575₩10,520229,220
2026. 06. 11.₩10,340-0.19%₩10,292.39₩10,340₩10,165162,907
2026. 06. 10.₩10,360-0.86%₩10,407.02₩10,440₩10,325153,189
2026. 06. 09.₩10,450-0.71%₩10,351.38₩10,600₩10,350260,686
2026. 06. 08.₩10,525-2.27%₩10,470.52₩10,605₩10,400244,043
2026. 06. 04.₩10,600+0.19%₩10,671.66₩10,635₩10,565167,287
2026. 06. 01.₩10,575+0.48%₩10,534.05₩10,630₩10,520243,370
2026. 05. 28.₩10,430-0.62%₩10,436.51₩10,490₩10,400195,095
2026. 05. 27.₩10,625+0.19%₩10,422.09₩10,660₩10,595337,824
2026. 05. 26.₩10,605-0.14%₩10,499.37₩10,705₩10,595385,711
2026. 05. 22.₩10,620+1.38%₩10,555.92₩10,625₩10,480217,057
2026. 05. 21.₩10,475+1.11%₩10,454₩10,485₩10,360204,880
2026. 05. 20.₩10,360-0.19%₩10,343.95₩10,435₩10,350140,094
2026. 05. 19.₩10,380+0.97%₩10,415.78₩10,390₩10,260143,787
2026. 05. 18.₩10,280-1.2%₩10,367.87₩10,360₩10,280276,857
2026. 05. 15.₩10,405+0.24%₩10,499.08₩10,455₩10,390212,413
2026. 05. 14.₩10,380+0.73%₩10,353.78₩10,380₩10,315124,834
2026. 05. 13.₩10,305+0.83%₩10,285.79₩10,330₩10,235175,508
2026. 05. 12.₩10,220+1.34%₩10,295.24₩10,220₩10,110285,911
2026. 05. 11.₩10,085+0.45%₩10,157.09₩10,100₩10,045331,743
2026. 05. 08.₩10,040+1.26%₩10,062.89₩10,040₩9,915416,434
2026. 05. 07.₩9,915+0.41%₩9,984.37₩9,930₩9,850408,852
2026. 05. 06.₩9,875-0.6%₩9,883.61₩10,015₩9,530379,113
2026. 05. 04.₩9,935+0.86%₩9,894.75₩9,950₩9,890293,523
2026. 04. 30.₩9,850-0.45%₩9,908.28₩9,950₩9,845310,589
2026. 04. 29.₩9,895-0.15%₩9,873.67₩9,895₩9,830206,433

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.