가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,605
기간 수익률
-2,045 (-23.64%)
거래량
1.1M
2026-07-29시 ₩6,770 고 ₩6,930 저 ₩6,430 종 ₩6,605MA5 ₩6,754MA20 ₩6,462
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 489030
- ISIN
- KR7489030007
- 유형
- ETF
- 기초지수
- 코스피 고배당 위클리 콜매도 ATM 지수
- 기초지수 종가
- 1,120.5
- 상장좌수
- 44,050,000
- 거래량
- 1,114,557
- 거래대금
- ₩74.27억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩6,605 | -2.44% | ₩6,461.55 | ₩6,930 | ₩6,430 | 1,114,557 |
| 2026. 07. 28. | ₩6,770 | -2.17% | ₩6,721.77 | ₩6,905 | ₩6,750 | 550,300 |
| 2026. 07. 27. | ₩6,920 | +1.17% | ₩6,888.19 | ₩6,975 | ₩6,845 | 808,129 |
| 2026. 07. 23. | ₩6,745 | +0.22% | ₩6,791.27 | ₩6,790 | ₩6,645 | 507,938 |
| 2026. 07. 22. | ₩6,730 | +0.52% | ₩6,747.4 | ₩6,740 | ₩6,610 | 1,161,661 |
| 2026. 07. 21. | ₩6,695 | -1.25% | ₩6,692.86 | ₩6,775 | ₩6,670 | 427,301 |
| 2026. 07. 20. | ₩6,780 | -0.73% | ₩6,765.67 | ₩6,905 | ₩6,705 | 759,600 |
| 2026. 07. 15. | ₩6,475 | -1.07% | ₩6,473.47 | ₩6,585 | ₩6,415 | 1,025,131 |
| 2026. 07. 14. | ₩6,545 | -1.28% | ₩6,524.05 | ₩6,695 | ₩6,525 | 458,234 |
| 2026. 07. 13. | ₩6,630 | +1.84% | ₩6,646.7 | ₩6,825 | ₩6,520 | 967,741 |
| 2026. 07. 09. | ₩6,350 | -2.61% | ₩6,396.86 | ₩6,590 | ₩6,200 | 496,551 |
| 2026. 07. 08. | ₩6,520 | -0.69% | ₩6,517.73 | ₩6,680 | ₩6,400 | 657,331 |
| 2026. 07. 07. | ₩6,565 | +1.63% | ₩6,588.42 | ₩6,570 | ₩6,460 | 693,026 |
| 2026. 07. 06. | ₩6,460 | +2.22% | ₩6,456.11 | ₩6,495 | ₩6,300 | 481,963 |
| 2026. 07. 02. | ₩6,300 | +1.94% | ₩6,325.48 | ₩6,400 | ₩6,080 | 839,590 |
| 2026. 07. 01. | ₩6,180 | +2.32% | ₩6,207.24 | ₩6,205 | ₩6,050 | 451,513 |
| 2026. 06. 30. | ₩6,040 | +0.25% | ₩6,012.71 | ₩6,115 | ₩6,025 | 283,177 |
| 2026. 06. 29. | ₩6,025 | +3.61% | ₩6,048.83 | ₩6,065 | ₩5,800 | 539,915 |
| 2026. 06. 25. | ₩5,980 | +0.84% | ₩5,973.77 | ₩6,085 | ₩5,950 | 628,724 |
| 2026. 06. 24. | ₩5,930 | -0.92% | ₩5,944.08 | ₩6,035 | ₩5,845 | 1,501,402 |
| 2026. 06. 23. | ₩5,985 | -1.48% | ₩5,981.58 | ₩6,150 | ₩5,980 | 1,118,878 |
| 2026. 06. 22. | ₩6,075 | -0.82% | ₩6,060.84 | ₩6,215 | ₩6,040 | 799,108 |
| 2026. 06. 18. | ₩6,275 | -5.43% | ₩6,270.83 | ₩6,660 | ₩6,255 | 1,773,273 |
| 2026. 06. 17. | ₩6,635 | -3.84% | ₩6,593.93 | ₩6,915 | ₩6,625 | 1,305,504 |
| 2026. 06. 16. | ₩6,900 | +0.07% | ₩6,859.74 | ₩6,940 | ₩6,795 | 597,734 |
| 2026. 06. 15. | ₩6,895 | +0.95% | ₩6,871.49 | ₩6,950 | ₩6,765 | 692,908 |
| 2026. 06. 11. | ₩6,810 | +1.19% | ₩6,878.23 | ₩6,815 | ₩6,630 | 850,326 |
| 2026. 06. 10. | ₩6,730 | +1.05% | ₩6,697.91 | ₩6,755 | ₩6,645 | 1,080,472 |
| 2026. 06. 09. | ₩6,660 | -0.15% | ₩6,609.38 | ₩6,835 | ₩6,650 | 1,768,496 |
| 2026. 06. 08. | ₩6,670 | -4.71% | ₩6,697.72 | ₩6,850 | ₩6,630 | 1,149,767 |
| 2026. 06. 04. | ₩7,040 | +2.18% | ₩7,016.18 | ₩7,060 | ₩6,900 | 996,349 |
| 2026. 06. 01. | ₩6,925 | -1.21% | ₩6,944.23 | ₩7,190 | ₩6,910 | 1,868,770 |
| 2026. 05. 28. | ₩7,065 | -0.77% | ₩7,068.04 | ₩7,225 | ₩6,977 | 1,827,646 |
| 2026. 05. 27. | ₩7,230 | -2.63% | ₩7,013.34 | ₩7,400 | ₩7,070 | 2,915,563 |
| 2026. 05. 26. | ₩7,425 | -1.39% | ₩7,436.1 | ₩7,610 | ₩7,390 | 1,843,846 |
| 2026. 05. 22. | ₩7,530 | +1.35% | ₩7,524.8 | ₩7,540 | ₩7,450 | 592,557 |
| 2026. 05. 21. | ₩7,430 | +1.3% | ₩7,414.71 | ₩7,500 | ₩7,400 | 1,134,044 |
| 2026. 05. 20. | ₩7,335 | -1.21% | ₩7,324.31 | ₩7,500 | ₩7,250 | 848,065 |
| 2026. 05. 19. | ₩7,425 | -1.79% | ₩7,444.63 | ₩7,580 | ₩7,355 | 988,329 |
| 2026. 05. 18. | ₩7,560 | -1.5% | ₩7,542.96 | ₩7,710 | ₩7,355 | 1,106,912 |
| 2026. 05. 15. | ₩7,675 | -1.22% | ₩7,690.35 | ₩7,915 | ₩7,590 | 1,431,480 |
| 2026. 05. 14. | ₩7,770 | +2.85% | ₩7,750.48 | ₩7,770 | ₩7,510 | 1,188,573 |
| 2026. 05. 13. | ₩7,555 | +0.47% | ₩7,558.33 | ₩7,630 | ₩7,480 | 994,229 |
| 2026. 05. 12. | ₩7,520 | -1.7% | ₩7,557.42 | ₩7,715 | ₩7,410 | 2,377,928 |
| 2026. 05. 11. | ₩7,650 | -3.04% | ₩7,642.94 | ₩7,825 | ₩7,575 | 3,642,287 |
| 2026. 05. 08. | ₩7,890 | +0.7% | ₩7,872.88 | ₩7,930 | ₩7,810 | 1,118,771 |
| 2026. 05. 07. | ₩7,835 | -2.25% | ₩7,833.9 | ₩8,010 | ₩7,802 | 4,567,582 |
| 2026. 05. 06. | ₩8,015 | -5.59% | ₩7,936.98 | ₩8,495 | ₩7,960 | 6,017,775 |
| 2026. 05. 04. | ₩8,490 | -0.24% | ₩8,420.5 | ₩8,590 | ₩8,465 | 2,116,731 |
| 2026. 04. 30. | ₩8,510 | -0.06% | ₩8,530.39 | ₩8,525 | ₩8,450 | 722,897 |
| 2026. 04. 29. | ₩8,515 | -0.47% | ₩8,509.82 | ₩8,610 | ₩8,465 | 1,349,980 |
| 2026. 04. 28. | ₩8,685 | +0.23% | ₩8,534.58 | ₩8,700 | ₩8,615 | 1,123,624 |
| 2026. 04. 27. | ₩8,665 | -0.17% | ₩8,594.1 | ₩8,710 | ₩8,605 | 1,710,545 |
| 2026. 04. 24. | ₩8,680 | +0.35% | ₩8,660.47 | ₩8,685 | ₩8,645 | 785,005 |
| 2026. 04. 23. | ₩8,650 | -0.4% | ₩8,643.49 | ₩8,735 | ₩8,575 | 1,724,490 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.