RISE 미국배당100데일리고정커버드콜 (490600) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩9,500

기간 수익률

+245 (+2.65%)

거래량

253.4K

2026-07-14시 ₩9,505 고 ₩9,560 저 ₩9,445 종 ₩9,500MA5 ₩9,627MA20 ₩9,687

6개월 · 47개 봉KRX · KRW2026-04-23 → 2026-07-14

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 490600
ISIN: KR7490600004
유형: ETF
기초지수: KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)
기초지수 종가: 2,539.37
상장좌수: 16,800,000
거래량: 253,387
거래대금: ₩24.05억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 14.	₩9,500	+0.05%	₩9,474.12	₩9,560	₩9,445	253,387
2026. 07. 13.	₩9,640	+0.42%	₩9,456.48	₩9,690	₩9,590	436,063
2026. 07. 09.	₩9,615	-0.62%	₩9,603.93	₩9,680	₩9,560	282,464
2026. 07. 08.	₩9,675	-0.31%	₩9,631.47	₩9,840	₩9,675	351,326
2026. 07. 07.	₩9,705	-1.47%	₩9,698.65	₩9,760	₩9,700	348,565
2026. 07. 06.	₩9,850	+0.1%	₩9,796.62	₩10,155	₩9,795	352,407
2026. 07. 02.	₩9,785	+0.46%	₩9,793.02	₩9,820	₩9,750	203,515
2026. 07. 01.	₩9,740	-0.26%	₩9,726.37	₩9,795	₩9,705	291,531
2026. 06. 30.	₩9,765	-0.36%	₩9,746.33	₩9,805	₩9,710	267,785
2026. 06. 29.	₩9,800	+1.14%	₩9,779.56	₩9,815	₩9,640	201,533
2026. 06. 25.	₩9,705	+0.67%	₩9,676.39	₩9,730	₩9,630	160,619
2026. 06. 24.	₩9,640	+0.05%	₩9,677.17	₩9,675	₩9,590	155,975
2026. 06. 23.	₩9,635	+0.21%	₩9,654.37	₩9,690	₩9,580	206,834
2026. 06. 22.	₩9,615	+0.42%	₩9,629.23	₩9,625	₩9,560	213,701
2026. 06. 18.	₩9,560	-0.52%	₩9,533.15	₩9,585	₩9,530	371,223
2026. 06. 17.	₩9,610	-0.41%	₩9,604.95	₩9,640	₩9,600	231,878
2026. 06. 16.	₩9,650	-0.67%	₩9,612.95	₩9,715	₩9,625	222,189
2026. 06. 15.	₩9,715	+0.47%	₩9,672.74	₩9,750	₩9,655	291,490
2026. 06. 11.	₩9,780	+0.2%	₩9,632.59	₩9,800	₩9,710	377,695
2026. 06. 10.	₩9,760	+1.09%	₩9,747.63	₩9,795	₩9,655	363,285
2026. 06. 09.	₩9,655	-1.08%	₩9,618.16	₩9,900	₩9,635	404,314
2026. 06. 08.	₩9,760	-1.06%	₩9,750.68	₩9,890	₩9,595	364,724
2026. 06. 04.	₩9,730	+1.94%	₩9,707.35	₩9,765	₩9,550	259,555
2026. 06. 01.	₩9,570	-0.93%	₩9,580.27	₩9,660	₩9,540	417,297
2026. 05. 28.	₩9,650	-0.05%	₩9,614.28	₩9,680	₩9,625	300,716
2026. 05. 27.	₩9,655	-1.13%	₩9,620.16	₩9,745	₩9,640	333,790
2026. 05. 26.	₩9,765	+1.56%	₩9,697.18	₩9,825	₩9,690	360,920
2026. 05. 22.	₩9,615	+0.84%	₩9,625.32	₩9,665	₩9,530	189,526
2026. 05. 21.	₩9,535	+0.05%	₩9,523.88	₩9,540	₩9,465	216,499
2026. 05. 20.	₩9,530	+0.69%	₩9,518.37	₩9,540	₩9,465	230,892
2026. 05. 19.	₩9,465	+1.39%	₩9,515.4	₩9,470	₩9,340	304,148
2026. 05. 18.	₩9,335	-0.64%	₩9,375.81	₩9,395	₩9,310	244,650
2026. 05. 15.	₩9,395	+0.64%	₩9,397.06	₩9,420	₩9,325	329,364
2026. 05. 14.	₩9,335	-0.05%	₩9,334.76	₩9,370	₩9,315	234,888
2026. 05. 13.	₩9,495	+0.53%	₩9,342.45	₩9,540	₩9,430	439,585
2026. 05. 12.	₩9,445	+0.85%	₩9,495.51	₩9,465	₩9,365	355,766
2026. 05. 11.	₩9,365	+0.11%	₩9,375.48	₩9,402	₩9,315	400,690
2026. 05. 08.	₩9,355	+0.65%	₩9,351.43	₩9,355	₩9,290	149,089
2026. 05. 07.	₩9,295	-0.27%	₩9,272.35	₩9,325	₩9,255	308,256
2026. 05. 06.	₩9,320	-0.96%	₩9,282.22	₩9,420	₩9,285	449,799
2026. 05. 04.	₩9,410	-0.16%	₩9,375.97	₩9,460	₩9,400	351,117
2026. 04. 30.	₩9,425	+0.27%	₩9,443.13	₩9,475	₩9,410	225,711
2026. 04. 29.	₩9,400	+1.08%	₩9,375.28	₩9,405	₩9,300	290,393
2026. 04. 28.	₩9,300	-0.16%	₩9,277.47	₩9,325	₩9,285	243,419
2026. 04. 27.	₩9,315	-0.59%	₩9,283.75	₩9,370	₩9,270	366,850
2026. 04. 24.	₩9,370	+1.24%	₩9,405.39	₩9,380	₩9,330	339,175
2026. 04. 23.	₩9,255	+0%	₩9,256.67	₩9,270	₩9,235	195,577

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.