가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,540
기간 수익률
-430 (-5.40%)
거래량
989.9K
2026-07-29시 ₩7,555 고 ₩7,560 저 ₩7,535 종 ₩7,540MA5 ₩7,538MA20 ₩7,665
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 481060
- ISIN
- KR7481060002
- 유형
- ETF
- 기초지수
- Bloomberg U.S.Treasury 20+ Year(TLT)+ 12% Premium Covered Call index(TR)
- 기초지수 종가
- 911.26
- 상장좌수
- 103,850,000
- 거래량
- 989,876
- 거래대금
- ₩74.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,540 | +0.07% | ₩7,592.05 | ₩7,560 | ₩7,535 | 989,876 |
| 2026. 07. 28. | ₩7,535 | -0.2% | ₩7,565.2 | ₩7,550 | ₩7,520 | 896,588 |
| 2026. 07. 27. | ₩7,550 | +0.8% | ₩7,523.77 | ₩7,560 | ₩7,535 | 434,997 |
| 2026. 07. 23. | ₩7,520 | -0.33% | ₩7,541.6 | ₩7,540 | ₩7,520 | 479,367 |
| 2026. 07. 22. | ₩7,545 | -0.4% | ₩7,562.03 | ₩7,555 | ₩7,540 | 359,313 |
| 2026. 07. 21. | ₩7,575 | +0.13% | ₩7,585.6 | ₩7,580 | ₩7,550 | 618,138 |
| 2026. 07. 20. | ₩7,565 | +0.07% | ₩7,630.66 | ₩7,580 | ₩7,555 | 538,888 |
| 2026. 07. 15. | ₩7,540 | -0.07% | ₩7,586.19 | ₩7,575 | ₩7,540 | 530,957 |
| 2026. 07. 14. | ₩7,545 | -0.4% | ₩7,573.82 | ₩7,565 | ₩7,535 | 862,295 |
| 2026. 07. 13. | ₩7,650 | -0.39% | ₩7,613.17 | ₩7,665 | ₩7,635 | 905,241 |
| 2026. 07. 09. | ₩7,675 | +0.13% | ₩7,680.42 | ₩7,685 | ₩7,645 | 385,644 |
| 2026. 07. 08. | ₩7,665 | -0.78% | ₩7,698.67 | ₩7,685 | ₩7,645 | 738,933 |
| 2026. 07. 07. | ₩7,725 | -0.26% | ₩7,777.9 | ₩7,750 | ₩7,710 | 547,809 |
| 2026. 07. 06. | ₩7,745 | -0.06% | ₩7,768.95 | ₩7,765 | ₩7,730 | 298,808 |
| 2026. 07. 02. | ₩7,740 | -0.51% | ₩7,777.23 | ₩7,775 | ₩7,740 | 505,542 |
| 2026. 07. 01. | ₩7,780 | -1.39% | ₩7,834.04 | ₩7,810 | ₩7,780 | 615,920 |
| 2026. 06. 30. | ₩7,890 | +0.19% | ₩7,920.7 | ₩7,890 | ₩7,875 | 560,858 |
| 2026. 06. 29. | ₩7,875 | +0.19% | ₩7,905.61 | ₩7,880 | ₩7,855 | 291,024 |
| 2026. 06. 25. | ₩7,855 | +0.96% | ₩7,905.99 | ₩7,880 | ₩7,850 | 985,934 |
| 2026. 06. 24. | ₩7,780 | +0.26% | ₩7,824.8 | ₩7,785 | ₩7,755 | 551,217 |
| 2026. 06. 23. | ₩7,760 | -0.39% | ₩7,809.78 | ₩7,785 | ₩7,750 | 667,726 |
| 2026. 06. 22. | ₩7,790 | -0.13% | ₩7,854.77 | ₩7,810 | ₩7,775 | 630,131 |
| 2026. 06. 18. | ₩7,825 | +0.32% | ₩7,843.77 | ₩7,835 | ₩7,805 | 1,224,272 |
| 2026. 06. 17. | ₩7,800 | +0.71% | ₩7,836.03 | ₩7,800 | ₩7,780 | 933,249 |
| 2026. 06. 16. | ₩7,745 | -0.39% | ₩7,801.52 | ₩7,770 | ₩7,730 | 629,286 |
| 2026. 06. 15. | ₩7,775 | +0.32% | ₩7,796.14 | ₩7,825 | ₩7,775 | 1,111,188 |
| 2026. 06. 11. | ₩7,785 | +0% | ₩7,731.79 | ₩7,795 | ₩7,755 | 718,741 |
| 2026. 06. 10. | ₩7,785 | +0.32% | ₩7,824.07 | ₩7,800 | ₩7,770 | 648,235 |
| 2026. 06. 09. | ₩7,760 | +0.45% | ₩7,784.23 | ₩7,765 | ₩7,740 | 657,939 |
| 2026. 06. 08. | ₩7,725 | -1.21% | ₩7,813.06 | ₩7,795 | ₩7,725 | 1,205,165 |
| 2026. 06. 04. | ₩7,820 | -0.32% | ₩7,837.7 | ₩7,835 | ₩7,805 | 607,612 |
| 2026. 06. 01. | ₩7,785 | -0.13% | ₩7,836.6 | ₩7,805 | ₩7,770 | 1,365,219 |
| 2026. 05. 28. | ₩7,745 | -0.19% | ₩7,810.72 | ₩7,790 | ₩7,735 | 831,291 |
| 2026. 05. 27. | ₩7,760 | +0.52% | ₩7,797.09 | ₩7,785 | ₩7,760 | 1,304,390 |
| 2026. 05. 26. | ₩7,720 | +0.26% | ₩7,727.34 | ₩7,765 | ₩7,715 | 906,609 |
| 2026. 05. 22. | ₩7,700 | +0.46% | ₩7,735.47 | ₩7,730 | ₩7,700 | 634,352 |
| 2026. 05. 21. | ₩7,665 | +0.66% | ₩7,710.28 | ₩7,700 | ₩7,665 | 1,171,084 |
| 2026. 05. 20. | ₩7,615 | -0.52% | ₩7,632.82 | ₩7,640 | ₩7,595 | 1,413,107 |
| 2026. 05. 19. | ₩7,655 | +0.2% | ₩7,677.21 | ₩7,680 | ₩7,645 | 1,158,820 |
| 2026. 05. 18. | ₩7,640 | -1.23% | ₩7,687.07 | ₩7,685 | ₩7,630 | 1,815,312 |
| 2026. 05. 15. | ₩7,735 | -0.71% | ₩7,808.09 | ₩7,795 | ₩7,730 | 1,628,781 |
| 2026. 05. 14. | ₩7,790 | -0.45% | ₩7,797.92 | ₩7,805 | ₩7,780 | 1,490,243 |
| 2026. 05. 13. | ₩7,900 | -0.32% | ₩7,815.39 | ₩7,900 | ₩7,880 | 1,170,802 |
| 2026. 05. 12. | ₩7,925 | -0.13% | ₩7,945.59 | ₩7,940 | ₩7,915 | 1,108,964 |
| 2026. 05. 11. | ₩7,935 | -0.19% | ₩7,981.24 | ₩7,965 | ₩7,935 | 1,305,692 |
| 2026. 05. 08. | ₩7,950 | -0.19% | ₩7,941.02 | ₩7,955 | ₩7,930 | 1,347,760 |
| 2026. 05. 07. | ₩7,965 | +0.44% | ₩7,969.1 | ₩7,970 | ₩7,950 | 1,170,706 |
| 2026. 05. 06. | ₩7,930 | +0.19% | ₩7,924.6 | ₩7,945 | ₩7,920 | 1,549,052 |
| 2026. 05. 04. | ₩7,915 | +0.38% | ₩7,929.3 | ₩7,940 | ₩7,910 | 1,049,391 |
| 2026. 04. 30. | ₩7,885 | -0.94% | ₩7,906.38 | ₩7,900 | ₩7,870 | 1,367,601 |
| 2026. 04. 29. | ₩7,960 | +0.19% | ₩7,968.71 | ₩7,970 | ₩7,950 | 1,061,444 |
| 2026. 04. 28. | ₩7,945 | -0.19% | ₩7,962.86 | ₩7,965 | ₩7,935 | 736,188 |
| 2026. 04. 27. | ₩7,960 | -0.13% | ₩7,987.82 | ₩7,975 | ₩7,955 | 1,032,736 |
| 2026. 04. 24. | ₩7,970 | +0% | ₩7,974.84 | ₩7,980 | ₩7,960 | 999,424 |
| 2026. 04. 23. | ₩7,970 | -0.25% | ₩7,993.3 | ₩7,990 | ₩7,955 | 931,279 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.