가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,440
기간 수익률
-2,760 (-13.66%)
거래량
11.9M
2026-07-29시 ₩18,830 고 ₩19,260 저 ₩15,900 종 ₩17,440MA5 ₩20,096MA20 ₩23,053
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
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
- 622.19
- 상장좌수
- 108,490,000
- 거래량
- 11,887,017
- 거래대금
- ₩2,075.19억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩17,440 | -6.21% | ₩16,977.35 | ₩19,260 | ₩15,900 | 11,887,017 |
| 2026. 07. 28. | ₩18,595 | -11.62% | ₩18,490.45 | ₩19,875 | ₩18,435 | 8,319,071 |
| 2026. 07. 27. | ₩21,040 | +1.08% | ₩20,985.39 | ₩21,285 | ₩20,275 | 4,908,503 |
| 2026. 07. 23. | ₩22,150 | +4.21% | ₩22,101.61 | ₩22,150 | ₩21,505 | 3,609,377 |
| 2026. 07. 22. | ₩21,255 | +0.78% | ₩21,192.91 | ₩22,355 | ₩21,180 | 4,719,457 |
| 2026. 07. 21. | ₩21,090 | +3.94% | ₩21,029.57 | ₩21,290 | ₩19,930 | 4,352,010 |
| 2026. 07. 20. | ₩20,290 | -4.07% | ₩20,184.22 | ₩21,165 | ₩20,060 | 5,469,911 |
| 2026. 07. 15. | ₩22,745 | +6.73% | ₩22,658.64 | ₩23,095 | ₩22,380 | 4,625,071 |
| 2026. 07. 14. | ₩21,310 | +1.55% | ₩21,290.13 | ₩21,660 | ₩19,810 | 8,483,227 |
| 2026. 07. 13. | ₩20,985 | -10.55% | ₩21,003.12 | ₩23,530 | ₩20,910 | 6,920,012 |
| 2026. 07. 09. | ₩22,785 | +1% | ₩22,782.68 | ₩23,620 | ₩21,970 | 4,021,674 |
| 2026. 07. 08. | ₩22,560 | -5.47% | ₩22,541.48 | ₩24,400 | ₩22,365 | 5,718,564 |
| 2026. 07. 07. | ₩23,865 | -5.52% | ₩23,938.76 | ₩25,025 | ₩23,020 | 6,403,290 |
| 2026. 07. 06. | ₩25,260 | -0.71% | ₩25,284.82 | ₩26,175 | ₩24,520 | 4,097,077 |
| 2026. 07. 02. | ₩24,035 | -8.09% | ₩23,815.39 | ₩25,470 | ₩23,715 | 7,229,289 |
| 2026. 07. 01. | ₩26,150 | -2.24% | ₩26,142.34 | ₩27,250 | ₩25,600 | 3,684,428 |
| 2026. 06. 30. | ₩26,750 | +1.19% | ₩26,793.69 | ₩27,310 | ₩25,800 | 4,269,731 |
| 2026. 06. 29. | ₩26,435 | -1.07% | ₩26,378.55 | ₩26,805 | ₩25,505 | 4,644,240 |
| 2026. 06. 25. | ₩28,995 | +6.11% | ₩28,959.22 | ₩29,255 | ₩28,280 | 5,310,928 |
| 2026. 06. 24. | ₩27,325 | +1.58% | ₩27,207.32 | ₩27,755 | ₩25,880 | 7,253,299 |
| 2026. 06. 23. | ₩26,900 | -8.14% | ₩26,329.42 | ₩29,510 | ₩26,415 | 10,504,847 |
| 2026. 06. 22. | ₩29,285 | +0.84% | ₩29,239.27 | ₩29,600 | ₩28,450 | 5,605,709 |
| 2026. 06. 18. | ₩28,895 | +2.7% | ₩28,794.59 | ₩28,895 | ₩28,135 | 5,583,455 |
| 2026. 06. 17. | ₩28,135 | +2.36% | ₩28,002.84 | ₩28,135 | ₩27,135 | 4,688,316 |
| 2026. 06. 16. | ₩27,485 | +2.14% | ₩27,491.04 | ₩27,590 | ₩26,835 | 4,370,404 |
| 2026. 06. 15. | ₩26,910 | +5.2% | ₩26,791.97 | ₩27,010 | ₩26,560 | 4,142,338 |
| 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.