가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,345
기간 수익률
-2,385 (-17.37%)
거래량
3.2M
2026-07-29시 ₩12,045 고 ₩12,385 저 ₩10,480 종 ₩11,345MA5 ₩12,751MA20 ₩13,946
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475720
- ISIN
- KR7475720009
- 유형
- ETF
- 기초지수
- 코스피 200 위클리 커버드콜 ATM 지수
- 기초지수 종가
- 1,398.46
- 상장좌수
- 62,750,000
- 거래량
- 3,239,049
- 거래대금
- ₩370.73억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,345 | -5.18% | ₩11,040.02 | ₩12,385 | ₩10,480 | 3,239,049 |
| 2026. 07. 28. | ₩11,965 | -9.56% | ₩11,928.25 | ₩12,700 | ₩11,900 | 1,752,522 |
| 2026. 07. 27. | ₩13,230 | +1.07% | ₩13,156.95 | ₩13,320 | ₩12,785 | 858,275 |
| 2026. 07. 23. | ₩13,685 | +1.15% | ₩13,648.24 | ₩13,705 | ₩13,465 | 675,956 |
| 2026. 07. 22. | ₩13,530 | +1.39% | ₩13,356.65 | ₩13,815 | ₩13,430 | 644,984 |
| 2026. 07. 21. | ₩13,345 | +2.93% | ₩13,312.16 | ₩13,450 | ₩12,880 | 608,833 |
| 2026. 07. 20. | ₩12,965 | -2.74% | ₩12,957.41 | ₩13,435 | ₩12,895 | 914,935 |
| 2026. 07. 15. | ₩13,620 | +3.18% | ₩13,615.53 | ₩13,695 | ₩13,545 | 702,624 |
| 2026. 07. 14. | ₩13,200 | +2.13% | ₩13,114.47 | ₩13,275 | ₩12,480 | 1,349,737 |
| 2026. 07. 13. | ₩12,925 | -7.94% | ₩12,965.75 | ₩14,140 | ₩12,925 | 1,434,890 |
| 2026. 07. 09. | ₩13,755 | +0.62% | ₩13,758.43 | ₩14,230 | ₩13,300 | 1,052,738 |
| 2026. 07. 08. | ₩13,670 | -4.2% | ₩13,616.36 | ₩14,590 | ₩13,520 | 1,215,539 |
| 2026. 07. 07. | ₩14,270 | -3.29% | ₩14,289.48 | ₩14,750 | ₩13,850 | 1,078,635 |
| 2026. 07. 06. | ₩14,755 | -0.54% | ₩14,836.23 | ₩15,085 | ₩14,620 | 552,331 |
| 2026. 07. 02. | ₩14,250 | -7.23% | ₩14,203.25 | ₩15,000 | ₩14,005 | 2,435,921 |
| 2026. 07. 01. | ₩15,360 | -1.13% | ₩15,271.37 | ₩15,695 | ₩15,100 | 950,045 |
| 2026. 06. 30. | ₩15,535 | +0.62% | ₩15,528.82 | ₩15,870 | ₩14,900 | 770,537 |
| 2026. 06. 29. | ₩15,440 | -0.83% | ₩15,351.69 | ₩15,600 | ₩14,900 | 1,132,413 |
| 2026. 06. 25. | ₩16,500 | +5.97% | ₩16,482.83 | ₩16,620 | ₩16,100 | 2,064,164 |
| 2026. 06. 24. | ₩15,570 | +3.22% | ₩15,530.47 | ₩15,695 | ₩14,785 | 1,823,383 |
| 2026. 06. 23. | ₩15,085 | -7.93% | ₩14,963.26 | ₩16,480 | ₩14,930 | 2,560,018 |
| 2026. 06. 22. | ₩16,385 | +1.55% | ₩16,415.79 | ₩16,420 | ₩15,930 | 1,106,396 |
| 2026. 06. 18. | ₩16,040 | +1.07% | ₩16,114.24 | ₩16,055 | ₩15,875 | 977,036 |
| 2026. 06. 17. | ₩15,870 | +1.15% | ₩15,989 | ₩15,885 | ₩15,625 | 709,109 |
| 2026. 06. 16. | ₩15,690 | +1.88% | ₩15,771.85 | ₩15,700 | ₩15,495 | 769,628 |
| 2026. 06. 15. | ₩15,400 | +2.22% | ₩15,475.56 | ₩15,455 | ₩15,295 | 796,233 |
| 2026. 06. 11. | ₩14,640 | -0.31% | ₩14,718.8 | ₩14,655 | ₩14,180 | 1,484,183 |
| 2026. 06. 10. | ₩14,685 | -1.48% | ₩14,510.36 | ₩14,830 | ₩14,400 | 858,938 |
| 2026. 06. 09. | ₩14,905 | +4.96% | ₩15,111.63 | ₩15,080 | ₩14,425 | 970,404 |
| 2026. 06. 08. | ₩14,200 | -8.27% | ₩14,177.73 | ₩15,000 | ₩13,500 | 2,818,827 |
| 2026. 06. 04. | ₩16,185 | -0.34% | ₩16,231.33 | ₩16,387 | ₩16,000 | 1,550,491 |
| 2026. 06. 01. | ₩16,225 | +1.79% | ₩16,263.15 | ₩16,250 | ₩15,940 | 2,013,686 |
| 2026. 05. 28. | ₩15,635 | -0.51% | ₩15,686.53 | ₩15,695 | ₩15,175 | 2,183,088 |
| 2026. 05. 27. | ₩15,980 | +2.37% | ₩15,652.32 | ₩16,170 | ₩15,895 | 1,984,258 |
| 2026. 05. 26. | ₩15,610 | +2.16% | ₩15,597.29 | ₩15,690 | ₩15,500 | 1,389,329 |
| 2026. 05. 22. | ₩15,280 | +0.39% | ₩15,296.2 | ₩15,340 | ₩15,195 | 1,083,871 |
| 2026. 05. 21. | ₩15,220 | +5.69% | ₩15,223.28 | ₩15,240 | ₩14,815 | 1,242,120 |
| 2026. 05. 20. | ₩14,400 | -0.24% | ₩14,336.43 | ₩14,545 | ₩14,000 | 2,056,822 |
| 2026. 05. 19. | ₩14,435 | -2.27% | ₩14,391.75 | ₩14,655 | ₩14,145 | 1,756,524 |
| 2026. 05. 18. | ₩14,770 | +0.37% | ₩14,780.62 | ₩15,030 | ₩13,965 | 2,122,151 |
| 2026. 05. 15. | ₩14,715 | -5% | ₩14,651.27 | ₩15,600 | ₩14,415 | 2,618,133 |
| 2026. 05. 14. | ₩15,490 | +1.61% | ₩15,496 | ₩15,490 | ₩15,285 | 1,011,237 |
| 2026. 05. 13. | ₩15,245 | +2.66% | ₩15,261.33 | ₩15,245 | ₩14,390 | 1,907,297 |
| 2026. 05. 12. | ₩14,850 | -1.66% | ₩14,820.84 | ₩15,365 | ₩14,400 | 2,790,908 |
| 2026. 05. 11. | ₩15,100 | +2.41% | ₩15,102.81 | ₩15,135 | ₩15,005 | 1,394,107 |
| 2026. 05. 08. | ₩14,745 | +0.41% | ₩14,730.26 | ₩14,745 | ₩14,420 | 1,238,651 |
| 2026. 05. 07. | ₩14,685 | +1.07% | ₩14,678.81 | ₩14,695 | ₩14,450 | 1,758,665 |
| 2026. 05. 06. | ₩14,530 | +2.94% | ₩14,624.63 | ₩14,650 | ₩14,350 | 2,323,019 |
| 2026. 05. 04. | ₩14,115 | +2.36% | ₩14,185.48 | ₩14,115 | ₩13,925 | 2,092,688 |
| 2026. 04. 30. | ₩13,790 | +0.07% | ₩13,804.41 | ₩13,925 | ₩13,790 | 1,790,225 |
| 2026. 04. 29. | ₩13,780 | -0.04% | ₩13,838.41 | ₩13,800 | ₩13,650 | 1,627,818 |
| 2026. 04. 28. | ₩14,020 | +0.18% | ₩13,731.65 | ₩14,095 | ₩13,970 | 2,261,859 |
| 2026. 04. 27. | ₩13,995 | +2.04% | ₩13,950.23 | ₩14,005 | ₩13,795 | 1,963,362 |
| 2026. 04. 24. | ₩13,715 | -0.11% | ₩13,714.96 | ₩13,790 | ₩13,590 | 1,702,582 |
| 2026. 04. 23. | ₩13,730 | +0.81% | ₩13,698.11 | ₩13,780 | ₩13,550 | 1,890,202 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.