가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,610
기간 수익률
-365 (-3.33%)
거래량
3.9M
2026-07-29시 ₩10,745 고 ₩10,820 저 ₩10,485 종 ₩10,610MA5 ₩11,005MA20 ₩11,650
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 486290
- ISIN
- KR7486290000
- 유형
- ETF
- 기초지수
- NASDAQ 100 Daily Covered Call Target Premium 15% 지수(TR)
- 기초지수 종가
- 440.04
- 상장좌수
- 202,550,000
- 거래량
- 3,886,837
- 거래대금
- ₩413.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩10,610 | -1.26% | ₩10,504.83 | ₩10,820 | ₩10,485 | 3,886,837 |
| 2026. 07. 28. | ₩10,745 | -3.15% | ₩10,855.11 | ₩10,910 | ₩10,705 | 4,258,676 |
| 2026. 07. 27. | ₩11,095 | +0.63% | ₩10,932.79 | ₩11,105 | ₩10,990 | 2,495,283 |
| 2026. 07. 23. | ₩11,235 | -0.93% | ₩11,255.49 | ₩11,350 | ₩11,210 | 3,275,414 |
| 2026. 07. 22. | ₩11,340 | +0.35% | ₩11,410.67 | ₩11,435 | ₩11,320 | 1,743,444 |
| 2026. 07. 21. | ₩11,300 | +0.89% | ₩11,156.41 | ₩11,305 | ₩11,155 | 4,396,628 |
| 2026. 07. 20. | ₩11,200 | -3.32% | ₩11,188.28 | ₩11,350 | ₩11,190 | 2,456,064 |
| 2026. 07. 15. | ₩11,730 | +0.99% | ₩11,618.62 | ₩11,780 | ₩11,670 | 2,160,744 |
| 2026. 07. 14. | ₩11,615 | -0.64% | ₩11,555.39 | ₩11,640 | ₩11,450 | 3,618,076 |
| 2026. 07. 13. | ₩11,690 | -0.6% | ₩11,847.66 | ₩11,830 | ₩11,680 | 2,532,399 |
| 2026. 07. 09. | ₩11,720 | +1.43% | ₩11,655.18 | ₩11,735 | ₩11,620 | 2,551,203 |
| 2026. 07. 08. | ₩11,555 | -2.9% | ₩11,566.04 | ₩11,775 | ₩11,555 | 3,503,850 |
| 2026. 07. 07. | ₩11,900 | -0.67% | ₩11,993.22 | ₩12,000 | ₩11,825 | 3,283,275 |
| 2026. 07. 06. | ₩11,980 | +0.17% | ₩11,857.99 | ₩12,080 | ₩11,940 | 2,686,904 |
| 2026. 07. 02. | ₩12,200 | -1.41% | ₩12,254.17 | ₩12,295 | ₩12,180 | 3,107,053 |
| 2026. 07. 01. | ₩12,375 | +1.06% | ₩12,425.48 | ₩12,440 | ₩12,340 | 3,508,640 |
| 2026. 06. 30. | ₩12,245 | +2.21% | ₩12,190.13 | ₩12,245 | ₩12,115 | 3,591,432 |
| 2026. 06. 29. | ₩11,980 | +1.44% | ₩11,893.57 | ₩11,980 | ₩11,815 | 2,971,659 |
| 2026. 06. 25. | ₩12,305 | +1.03% | ₩12,055.52 | ₩12,345 | ₩12,265 | 2,732,443 |
| 2026. 06. 24. | ₩12,180 | -0.53% | ₩12,105.63 | ₩12,190 | ₩12,050 | 4,664,098 |
| 2026. 06. 23. | ₩12,245 | -2.08% | ₩12,492.79 | ₩12,485 | ₩12,240 | 3,787,760 |
| 2026. 06. 22. | ₩12,505 | +1.3% | ₩12,499.07 | ₩12,505 | ₩12,285 | 2,640,105 |
| 2026. 06. 18. | ₩12,280 | +0.61% | ₩12,129.37 | ₩12,285 | ₩12,195 | 4,525,958 |
| 2026. 06. 17. | ₩12,205 | -1.05% | ₩12,145.52 | ₩12,225 | ₩12,110 | 4,744,366 |
| 2026. 06. 16. | ₩12,335 | +0.82% | ₩12,349.06 | ₩12,395 | ₩12,300 | 2,846,169 |
| 2026. 06. 15. | ₩12,235 | +2.21% | ₩11,993.34 | ₩12,235 | ₩12,110 | 4,993,740 |
| 2026. 06. 11. | ₩11,780 | -0.38% | ₩11,678.8 | ₩11,780 | ₩11,550 | 6,247,741 |
| 2026. 06. 10. | ₩11,825 | -1.5% | ₩11,875.92 | ₩11,880 | ₩11,765 | 6,250,296 |
| 2026. 06. 09. | ₩12,005 | +0.21% | ₩11,909.83 | ₩12,080 | ₩11,910 | 4,174,786 |
| 2026. 06. 08. | ₩11,980 | -3.5% | ₩11,900.5 | ₩12,130 | ₩11,850 | 5,006,878 |
| 2026. 06. 04. | ₩12,465 | +0.93% | ₩12,517.4 | ₩12,470 | ₩12,370 | 3,649,326 |
| 2026. 06. 01. | ₩12,270 | +0.53% | ₩12,216.15 | ₩12,390 | ₩12,255 | 3,963,773 |
| 2026. 05. 28. | ₩12,000 | -0.79% | ₩12,066.23 | ₩12,115 | ₩11,990 | 4,517,077 |
| 2026. 05. 27. | ₩12,245 | +0.62% | ₩12,062.65 | ₩12,285 | ₩12,210 | 3,648,450 |
| 2026. 05. 26. | ₩12,170 | +0.16% | ₩12,042.27 | ₩12,255 | ₩12,150 | 4,503,426 |
| 2026. 05. 22. | ₩12,150 | +1.46% | ₩12,093.16 | ₩12,160 | ₩12,010 | 2,281,523 |
| 2026. 05. 21. | ₩11,975 | +1.05% | ₩11,982.36 | ₩11,995 | ₩11,855 | 4,250,634 |
| 2026. 05. 20. | ₩11,850 | +0.17% | ₩11,800.92 | ₩11,855 | ₩11,790 | 2,831,400 |
| 2026. 05. 19. | ₩11,830 | +0.47% | ₩11,878.22 | ₩11,840 | ₩11,770 | 2,306,760 |
| 2026. 05. 18. | ₩11,775 | -1.05% | ₩11,870.56 | ₩11,850 | ₩11,740 | 3,100,214 |
| 2026. 05. 15. | ₩11,900 | -0.42% | ₩12,048.25 | ₩12,050 | ₩11,900 | 3,491,990 |
| 2026. 05. 14. | ₩11,950 | +0.8% | ₩11,891.51 | ₩11,980 | ₩11,925 | 3,115,582 |
| 2026. 05. 13. | ₩11,855 | +0.51% | ₩11,766.14 | ₩11,855 | ₩11,730 | 2,781,460 |
| 2026. 05. 12. | ₩11,795 | +0.9% | ₩11,857.74 | ₩11,795 | ₩11,705 | 3,057,851 |
| 2026. 05. 11. | ₩11,690 | +1.83% | ₩11,688.19 | ₩11,705 | ₩11,595 | 2,841,770 |
| 2026. 05. 08. | ₩11,480 | +1.46% | ₩11,435.66 | ₩11,480 | ₩11,310 | 2,452,776 |
| 2026. 05. 07. | ₩11,315 | +1.48% | ₩11,311.72 | ₩11,315 | ₩11,205 | 4,741,500 |
| 2026. 05. 06. | ₩11,150 | +0.72% | ₩11,089.21 | ₩11,280 | ₩11,020 | 2,974,327 |
| 2026. 05. 04. | ₩11,070 | +1.23% | ₩11,034.04 | ₩11,150 | ₩11,070 | 2,572,384 |
| 2026. 04. 30. | ₩10,935 | +0.05% | ₩10,986.5 | ₩11,105 | ₩10,920 | 1,924,155 |
| 2026. 04. 29. | ₩10,930 | -0.05% | ₩10,890.33 | ₩10,945 | ₩10,865 | 1,421,058 |
| 2026. 04. 28. | ₩11,070 | +0.05% | ₩10,958.4 | ₩11,120 | ₩11,055 | 2,464,069 |
| 2026. 04. 27. | ₩11,065 | +0.36% | ₩11,086.57 | ₩11,135 | ₩11,065 | 3,688,455 |
| 2026. 04. 24. | ₩11,025 | +0.46% | ₩10,975.56 | ₩11,045 | ₩10,995 | 3,011,058 |
| 2026. 04. 23. | ₩10,975 | +0.83% | ₩11,008.15 | ₩10,985 | ₩10,920 | 3,573,655 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.