가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,245
기간 수익률
+4,045 (+20.02%)
거래량
2.6M
2026-06-11시 ₩23,345 고 ₩24,460 저 ₩23,080 종 ₩24,245MA5 ₩24,817MA20 ₩24,579
6개월 · 29개 봉KRX · KRW2026-04-23 → 2026-06-11
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 472150
- ISIN
- KR7472150002
- 유형
- ETF
- 기초지수
- 코스피 200 커버드콜 5% OTM
- 기초지수 종가
- 744.37
- 상장좌수
- 75,810,000
- 거래량
- 2,562,477
- 거래대금
- ₩610.67억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 06. 11. | ₩24,245 | +0.27% | ₩24,247.29 | ₩24,460 | ₩23,080 | 2,562,477 |
| 2026. 06. 10. | ₩24,180 | -4.78% | ₩24,178.4 | ₩25,040 | ₩23,595 | 3,753,887 |
| 2026. 06. 09. | ₩25,395 | +8.92% | ₩25,396.68 | ₩25,395 | ₩23,715 | 3,640,232 |
| 2026. 06. 08. | ₩23,315 | -8.71% | ₩23,245.9 | ₩24,495 | ₩22,090 | 4,818,438 |
| 2026. 06. 04. | ₩26,950 | -1.5% | ₩26,940.13 | ₩27,290 | ₩26,695 | 3,095,870 |
| 2026. 06. 01. | ₩27,405 | +4.68% | ₩27,371.92 | ₩27,500 | ₩26,180 | 5,814,542 |
| 2026. 05. 28. | ₩25,380 | -0.61% | ₩25,424.55 | ₩25,555 | ₩24,295 | 5,073,527 |
| 2026. 05. 27. | ₩26,045 | +2.62% | ₩25,473.7 | ₩26,675 | ₩26,022 | 9,967,311 |
| 2026. 05. 26. | ₩25,380 | +2.94% | ₩25,287.53 | ₩25,545 | ₩25,150 | 5,541,420 |
| 2026. 05. 22. | ₩24,655 | +0.47% | ₩24,608.07 | ₩24,760 | ₩24,350 | 4,194,822 |
| 2026. 05. 21. | ₩24,540 | +8.11% | ₩24,535.99 | ₩24,540 | ₩23,500 | 3,678,326 |
| 2026. 05. 20. | ₩22,700 | -0.79% | ₩22,641.61 | ₩22,982 | ₩22,100 | 5,540,584 |
| 2026. 05. 19. | ₩22,880 | -3.07% | ₩22,805.15 | ₩23,470 | ₩22,365 | 5,434,337 |
| 2026. 05. 18. | ₩23,605 | +0.21% | ₩23,506.22 | ₩23,910 | ₩22,180 | 6,535,860 |
| 2026. 05. 15. | ₩23,555 | -5.4% | ₩23,346.12 | ₩25,170 | ₩22,970 | 8,888,747 |
| 2026. 05. 14. | ₩24,900 | +1.3% | ₩24,933.88 | ₩25,075 | ₩24,580 | 4,773,896 |
| 2026. 05. 13. | ₩24,580 | +2.16% | ₩24,595.39 | ₩24,590 | ₩23,160 | 3,675,687 |
| 2026. 05. 12. | ₩24,060 | -1.66% | ₩23,910.15 | ₩25,035 | ₩23,200 | 5,229,719 |
| 2026. 05. 11. | ₩24,465 | +4.84% | ₩24,467.48 | ₩24,750 | ₩24,095 | 3,468,061 |
| 2026. 05. 08. | ₩23,335 | +0.32% | ₩23,334.26 | ₩23,360 | ₩22,730 | 3,032,905 |
| 2026. 05. 07. | ₩23,260 | +1.2% | ₩23,274.8 | ₩23,485 | ₩22,425 | 5,296,630 |
| 2026. 05. 06. | ₩22,985 | +7.83% | ₩22,944.6 | ₩23,050 | ₩22,200 | 4,989,337 |
| 2026. 05. 04. | ₩21,315 | +4.87% | ₩21,450.35 | ₩21,325 | ₩20,665 | 6,842,054 |
| 2026. 04. 30. | ₩20,325 | -0.73% | ₩20,273.93 | ₩20,730 | ₩20,280 | 2,825,137 |
| 2026. 04. 29. | ₩20,475 | -0.1% | ₩20,524.85 | ₩20,525 | ₩20,200 | 4,007,655 |
| 2026. 04. 28. | ₩20,910 | +0.67% | ₩20,357.82 | ₩21,045 | ₩20,760 | 8,914,373 |
| 2026. 04. 27. | ₩20,770 | +2.77% | ₩20,698.17 | ₩20,840 | ₩20,360 | 6,488,489 |
| 2026. 04. 24. | ₩20,210 | +0.05% | ₩20,184.75 | ₩20,355 | ₩19,985 | 4,880,930 |
| 2026. 04. 23. | ₩20,200 | +1.15% | ₩20,233.26 | ₩20,475 | ₩19,675 | 7,560,314 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.