TIGER 200타겟위클리커버드콜 (0104N0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,435

기간 수익률

-2,000 (-10.29%)

거래량

292.5K

2026-07-29시 ₩18,640 고 ₩19,150 저 ₩16,015 종 ₩17,435MA5 ₩20,008MA20 ₩23,112

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0104N0
ISIN: KR70104N0002
유형: ETF
기초지수: 코스피 200 타겟 7% 위클리 커버드콜 지수
기초지수 종가: 2,929.83
상장좌수: 10,300,000
거래량: 292,546
거래대금: ₩51.07억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩17,435	-6.81%	₩17,346.05	₩19,150	₩16,015	292,546
2026. 07. 28.	₩18,710	-10.2%	₩18,470.13	₩19,785	₩18,420	166,062
2026. 07. 27.	₩20,835	+0.43%	₩20,865.07	₩21,100	₩20,190	82,132
2026. 07. 23.	₩21,920	+3.69%	₩21,981.3	₩21,980	₩21,350	80,015
2026. 07. 22.	₩21,140	+0.88%	₩21,093.34	₩22,235	₩21,070	269,723
2026. 07. 21.	₩20,955	+3.33%	₩20,955.13	₩21,195	₩19,870	173,402
2026. 07. 20.	₩20,280	-3.7%	₩20,148.73	₩21,110	₩20,000	147,238
2026. 07. 15.	₩22,710	+6.44%	₩22,684.38	₩23,110	₩22,000	423,528
2026. 07. 14.	₩21,335	+0.38%	₩21,314.77	₩21,695	₩19,925	374,920
2026. 07. 13.	₩21,390	-9.04%	₩21,038.13	₩23,680	₩21,150	204,949
2026. 07. 09.	₩22,990	+0.55%	₩22,978.94	₩23,760	₩22,185	211,263
2026. 07. 08.	₩22,865	-5.52%	₩22,728.38	₩24,565	₩22,585	125,739
2026. 07. 07.	₩24,200	-4.82%	₩24,069.67	₩25,425	₩23,185	222,659
2026. 07. 06.	₩25,425	-0.41%	₩25,381.12	₩26,250	₩24,605	123,921
2026. 07. 02.	₩24,210	-7.88%	₩23,938.83	₩25,590	₩23,900	276,404
2026. 07. 01.	₩26,280	-2.67%	₩26,213.72	₩27,350	₩25,710	135,902
2026. 06. 30.	₩27,000	+0.37%	₩26,915.61	₩27,470	₩26,040	267,363
2026. 06. 29.	₩26,900	-0.09%	₩26,549.24	₩26,995	₩25,770	173,438
2026. 06. 25.	₩28,800	+7.2%	₩28,521.57	₩28,905	₩27,900	461,938
2026. 06. 24.	₩26,865	+4.07%	₩26,870.06	₩27,220	₩25,545	481,084
2026. 06. 23.	₩25,815	-11.44%	₩25,924.05	₩29,095	₩25,815	400,190
2026. 06. 22.	₩29,150	+1.23%	₩28,954.64	₩29,315	₩28,115	273,332
2026. 06. 18.	₩28,555	+2.96%	₩28,591.66	₩28,640	₩27,740	435,040
2026. 06. 17.	₩27,735	+2.91%	₩27,777.18	₩27,735	₩26,725	275,324
2026. 06. 16.	₩26,950	+1.32%	₩27,273.04	₩27,310	₩26,580	353,297
2026. 06. 15.	₩26,600	+4.93%	₩26,657.19	₩26,840	₩26,435	218,400
2026. 06. 11.	₩24,370	+0.29%	₩24,139.22	₩24,490	₩23,060	191,953
2026. 06. 10.	₩24,300	-4.76%	₩24,209.56	₩25,095	₩23,570	254,744
2026. 06. 09.	₩25,515	+8.71%	₩25,495.19	₩25,515	₩23,805	199,195
2026. 06. 08.	₩23,470	-9.21%	₩23,382.6	₩24,630	₩23,150	343,354
2026. 06. 04.	₩27,400	-1.79%	₩27,195.32	₩27,900	₩26,980	370,726
2026. 06. 01.	₩27,825	+5.28%	₩27,614.01	₩27,825	₩26,435	358,362
2026. 05. 28.	₩25,575	+0.14%	₩25,500.35	₩25,705	₩24,350	505,178
2026. 05. 27.	₩25,540	+3%	₩25,621.34	₩26,365	₩25,415	553,487
2026. 05. 26.	₩24,795	+2.44%	₩24,865.68	₩26,195	₩24,680	325,947
2026. 05. 22.	₩24,205	+0.25%	₩24,187.21	₩24,380	₩23,950	305,570
2026. 05. 21.	₩24,145	+8.27%	₩24,169.34	₩24,175	₩23,040	461,856
2026. 05. 20.	₩22,300	-1.06%	₩22,227.77	₩22,580	₩21,685	495,168
2026. 05. 19.	₩22,540	-2.93%	₩22,360.99	₩23,215	₩21,930	338,675
2026. 05. 18.	₩23,220	+0.63%	₩23,117.89	₩23,530	₩21,900	336,463
2026. 05. 15.	₩23,075	-5.93%	₩22,955.98	₩24,735	₩22,590	440,561
2026. 05. 14.	₩24,530	+1.57%	₩24,532.05	₩24,615	₩24,070	259,105
2026. 05. 13.	₩24,285	+2.19%	₩24,081.82	₩24,285	₩22,700	469,265
2026. 05. 12.	₩23,765	-1.43%	₩23,484.6	₩24,650	₩22,740	655,765
2026. 05. 11.	₩24,110	+4.94%	₩24,039.98	₩24,305	₩23,675	455,578
2026. 05. 08.	₩22,975	+0.22%	₩22,863.03	₩22,975	₩22,295	601,795
2026. 05. 07.	₩22,925	+2.18%	₩22,835.41	₩22,930	₩22,085	335,188
2026. 05. 06.	₩22,435	+7.27%	₩22,434.09	₩22,555	₩21,875	750,092
2026. 05. 04.	₩20,915	+4.92%	₩20,891.68	₩20,915	₩20,200	561,532
2026. 04. 30.	₩19,935	-0.6%	₩19,774.31	₩20,255	₩19,810	291,946
2026. 04. 29.	₩20,055	+0.73%	₩20,046.71	₩20,085	₩19,735	255,224
2026. 04. 28.	₩19,910	+0.35%	₩19,896.31	₩20,135	₩19,845	338,279
2026. 04. 27.	₩19,840	+2.37%	₩19,824.77	₩19,955	₩19,470	321,707
2026. 04. 24.	₩19,380	-0.28%	₩19,361.79	₩19,530	₩19,165	372,925
2026. 04. 23.	₩19,435	+1.01%	₩19,438.91	₩19,705	₩18,875	404,837

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