Price chart
Daily historical · account defaults applied
Latest close
₩20,405
Period return
+970 (+4.99%)
Volume
39.0K
2026-09-17O ₩20,570 H ₩20,695 L ₩20,355 C ₩20,405MA5 ₩20,523MA20 ₩20,708MA60 ₩22,469
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0104N0
- ISIN
- KR70104N0002
- Type
- ETF
- Underlying index
- 코스피 200 타겟 7% 위클리 커버드콜 지수
- Underlying index close
- 3,491.57
- Listed units
- 10,300,000
- Volume
- 38,977
- Trading value
- ₩798.5M
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩20,405 | +0.1% | ₩20,429.8 | ₩20,695 | ₩20,355 | 38,977 |
| 2026. 09. 16. | ₩20,385 | +1.98% | ₩20,453.48 | ₩20,425 | ₩20,025 | 26,616 |
| 2026. 09. 15. | ₩19,990 | -1.33% | ₩20,115.64 | ₩20,350 | ₩19,980 | 50,928 |
| 2026. 09. 14. | ₩20,260 | -4.09% | ₩20,270.63 | ₩20,565 | ₩20,180 | 48,790 |
| 2026. 09. 10. | ₩21,575 | -0.23% | ₩21,571.3 | ₩21,680 | ₩21,120 | 42,665 |
| 2026. 09. 09. | ₩21,625 | +1.48% | ₩21,621.94 | ₩21,845 | ₩21,340 | 31,998 |
| 2026. 09. 08. | ₩21,310 | -0.28% | ₩21,340.14 | ₩22,020 | ₩21,300 | 91,063 |
| 2026. 09. 07. | ₩21,370 | +4.65% | ₩21,434.63 | ₩21,385 | ₩21,000 | 110,850 |
| 2026. 09. 03. | ₩20,100 | -0.22% | ₩20,068.84 | ₩20,380 | ₩19,610 | 38,601 |
| 2026. 09. 02. | ₩20,145 | -3.36% | ₩20,044.69 | ₩20,480 | ₩20,050 | 49,168 |
| 2026. 09. 01. | ₩20,845 | -0.38% | ₩20,889.53 | ₩20,950 | ₩20,540 | 37,559 |
| 2026. 08. 31. | ₩20,925 | +0.7% | ₩20,820.31 | ₩20,925 | ₩19,985 | 73,633 |
| 2026. 08. 27. | ₩21,145 | +1.71% | ₩21,136.12 | ₩21,365 | ₩20,895 | 68,918 |
| 2026. 08. 26. | ₩20,790 | +1.64% | ₩20,802.24 | ₩21,040 | ₩20,460 | 45,002 |
| 2026. 08. 25. | ₩20,455 | -0.63% | ₩20,600.85 | ₩20,585 | ₩19,645 | 85,406 |
| 2026. 08. 24. | ₩20,585 | -2.9% | ₩20,462.57 | ₩21,200 | ₩20,400 | 52,004 |
| 2026. 08. 20. | ₩20,860 | +5.65% | ₩20,979.42 | ₩21,090 | ₩20,085 | 64,746 |
| 2026. 08. 19. | ₩19,745 | -5.3% | ₩19,659.36 | ₩20,125 | ₩19,500 | 79,568 |
| 2026. 08. 18. | ₩20,850 | -1.84% | ₩20,987.07 | ₩22,070 | ₩20,760 | 142,829 |
| 2026. 08. 13. | ₩20,800 | +4.52% | ₩20,773.61 | ₩20,970 | ₩20,535 | 80,102 |
| 2026. 08. 12. | ₩20,010 | +4% | ₩19,981.88 | ₩20,355 | ₩19,445 | 80,112 |
| 2026. 08. 11. | ₩19,240 | +0.79% | ₩19,275.88 | ₩19,465 | ₩18,800 | 59,206 |
| 2026. 08. 10. | ₩19,090 | +0.16% | ₩19,096.33 | ₩19,470 | ₩18,920 | 50,248 |
| 2026. 08. 06. | ₩19,285 | -5% | ₩19,188.1 | ₩20,085 | ₩19,080 | 92,167 |
| 2026. 08. 05. | ₩20,300 | +3.31% | ₩20,251.25 | ₩20,560 | ₩20,055 | 170,067 |
| 2026. 08. 04. | ₩19,650 | +1.84% | ₩19,515.9 | ₩19,650 | ₩18,600 | 150,338 |
| 2026. 08. 03. | ₩19,295 | -5.69% | ₩19,266.69 | ₩19,770 | ₩19,085 | 86,842 |
| 2026. 07. 30. | ₩17,155 | -1.61% | ₩17,031.84 | ₩18,300 | ₩16,870 | 196,042 |
| 2026. 07. 29. | ₩17,435 | -6.81% | ₩17,346.05 | ₩19,150 | ₩16,015 | 292,546 |
| 2026. 07. 28. | ₩18,710 | -10.2% | ₩18,470.13 | ₩19,785 | ₩18,420 | 166,062 |
| 2026. 07. 27. | ₩20,835 | +0.43% | ₩20,865.07 | ₩21,100 | ₩20,190 | 82,132 |
| 2026. 07. 23. | ₩21,920 | +3.69% | ₩21,981.3 | ₩21,980 | ₩21,350 | 80,015 |
| 2026. 07. 22. | ₩21,140 | +0.88% | ₩21,093.34 | ₩22,235 | ₩21,070 | 269,723 |
| 2026. 07. 21. | ₩20,955 | +3.33% | ₩20,955.13 | ₩21,195 | ₩19,870 | 173,402 |
| 2026. 07. 20. | ₩20,280 | -3.7% | ₩20,148.73 | ₩21,110 | ₩20,000 | 147,238 |
| 2026. 07. 15. | ₩22,710 | +6.44% | ₩22,684.38 | ₩23,110 | ₩22,000 | 423,528 |
| 2026. 07. 14. | ₩21,335 | +0.38% | ₩21,314.77 | ₩21,695 | ₩19,925 | 374,920 |
| 2026. 07. 13. | ₩21,390 | -9.04% | ₩21,038.13 | ₩23,680 | ₩21,150 | 204,949 |
| 2026. 07. 09. | ₩22,990 | +0.55% | ₩22,978.94 | ₩23,760 | ₩22,185 | 211,263 |
| 2026. 07. 08. | ₩22,865 | -5.52% | ₩22,728.38 | ₩24,565 | ₩22,585 | 125,739 |
| 2026. 07. 07. | ₩24,200 | -4.82% | ₩24,069.67 | ₩25,425 | ₩23,185 | 222,659 |
| 2026. 07. 06. | ₩25,425 | -0.41% | ₩25,381.12 | ₩26,250 | ₩24,605 | 123,921 |
| 2026. 07. 02. | ₩24,210 | -7.88% | ₩23,938.83 | ₩25,590 | ₩23,900 | 276,404 |
| 2026. 07. 01. | ₩26,280 | -2.67% | ₩26,213.72 | ₩27,350 | ₩25,710 | 135,902 |
| 2026. 06. 30. | ₩27,000 | +0.37% | ₩26,915.61 | ₩27,470 | ₩26,040 | 267,363 |
| 2026. 06. 29. | ₩26,900 | -0.09% | ₩26,549.24 | ₩26,995 | ₩25,770 | 173,438 |
| 2026. 06. 25. | ₩28,800 | +7.2% | ₩28,521.57 | ₩28,905 | ₩27,900 | 461,938 |
| 2026. 06. 24. | ₩26,865 | +4.07% | ₩26,870.06 | ₩27,220 | ₩25,545 | 481,084 |
| 2026. 06. 23. | ₩25,815 | -11.44% | ₩25,924.05 | ₩29,095 | ₩25,815 | 400,190 |
| 2026. 06. 22. | ₩29,150 | +1.23% | ₩28,954.64 | ₩29,315 | ₩28,115 | 273,332 |
| 2026. 06. 18. | ₩28,555 | +2.96% | ₩28,591.66 | ₩28,640 | ₩27,740 | 435,040 |
| 2026. 06. 17. | ₩27,735 | +2.91% | ₩27,777.18 | ₩27,735 | ₩26,725 | 275,324 |
| 2026. 06. 16. | ₩26,950 | +1.32% | ₩27,273.04 | ₩27,310 | ₩26,580 | 353,297 |
| 2026. 06. 15. | ₩26,600 | +4.93% | ₩26,657.19 | ₩26,840 | ₩26,435 | 218,400 |
| 2026. 06. 11. | ₩24,370 | +0.29% | ₩24,139.22 | ₩24,490 | ₩23,060 | 191,953 |
| 2026. 06. 10. | ₩24,300 | -4.76% | ₩24,209.56 | ₩25,095 | ₩23,570 | 254,744 |
| 2026. 06. 09. | ₩25,515 | +8.71% | ₩25,495.19 | ₩25,515 | ₩23,805 | 199,195 |
| 2026. 06. 08. | ₩23,470 | -9.21% | ₩23,382.6 | ₩24,630 | ₩23,150 | 343,354 |
| 2026. 06. 04. | ₩27,400 | -1.79% | ₩27,195.32 | ₩27,900 | ₩26,980 | 370,726 |
| 2026. 06. 01. | ₩27,825 | +5.28% | ₩27,614.01 | ₩27,825 | ₩26,435 | 358,362 |
Data: FSC securities product prices (KRX). Close-based, not real-time.