Price chart
Daily historical · account defaults applied
Latest close
₩11,550
Period return
-95 (-0.82%)
Volume
543.5K
2026-09-17O ₩11,600 H ₩11,680 L ₩11,510 C ₩11,550MA5 ₩11,599MA20 ₩11,709MA60 ₩12,803
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0167B0
- ISIN
- KR70167B0000
- Type
- ETF
- Underlying index
- 코스피 200 타겟 15% 위클리 커버드콜 지수
- Underlying index close
- 3,153.68
- Listed units
- 55,000,000
- Volume
- 543,528
- Trading value
- ₩6.29B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩11,550 | +0.39% | ₩11,543.28 | ₩11,680 | ₩11,510 | 543,528 |
| 2026. 09. 16. | ₩11,505 | +1.46% | ₩11,550.14 | ₩11,525 | ₩11,335 | 471,700 |
| 2026. 09. 15. | ₩11,340 | -1.39% | ₩11,359.22 | ₩11,505 | ₩11,282 | 506,046 |
| 2026. 09. 14. | ₩11,500 | -3.08% | ₩11,448.14 | ₩11,615 | ₩11,415 | 664,487 |
| 2026. 09. 10. | ₩12,100 | -0.04% | ₩12,109.1 | ₩12,160 | ₩11,845 | 603,867 |
| 2026. 09. 09. | ₩12,105 | +1.21% | ₩12,125.82 | ₩12,220 | ₩11,940 | 583,346 |
| 2026. 09. 08. | ₩11,960 | +0.13% | ₩11,964.9 | ₩12,310 | ₩11,935 | 1,461,648 |
| 2026. 09. 07. | ₩11,945 | +4.1% | ₩12,013.51 | ₩11,960 | ₩11,760 | 1,622,242 |
| 2026. 09. 03. | ₩11,290 | +0.22% | ₩11,292.72 | ₩11,475 | ₩11,025 | 978,517 |
| 2026. 09. 02. | ₩11,265 | -3.88% | ₩11,277.39 | ₩11,485 | ₩11,260 | 730,339 |
| 2026. 09. 01. | ₩11,720 | +0.73% | ₩11,744.04 | ₩11,765 | ₩11,515 | 1,411,506 |
| 2026. 08. 31. | ₩11,635 | -0.04% | ₩11,706.18 | ₩11,665 | ₩11,190 | 789,669 |
| 2026. 08. 27. | ₩12,065 | +1.6% | ₩11,870.9 | ₩12,170 | ₩11,920 | 1,120,899 |
| 2026. 08. 26. | ₩11,875 | +0.81% | ₩11,854.73 | ₩11,995 | ₩11,620 | 839,476 |
| 2026. 08. 25. | ₩11,780 | +0.34% | ₩11,740.04 | ₩11,780 | ₩11,215 | 1,035,443 |
| 2026. 08. 24. | ₩11,740 | -2.89% | ₩11,664.73 | ₩12,095 | ₩11,620 | 1,247,307 |
| 2026. 08. 20. | ₩11,920 | +6.43% | ₩11,940.87 | ₩12,010 | ₩11,430 | 1,381,160 |
| 2026. 08. 19. | ₩11,200 | -6.16% | ₩11,189.99 | ₩11,470 | ₩11,105 | 1,493,899 |
| 2026. 08. 18. | ₩11,935 | -1.12% | ₩11,953.87 | ₩12,550 | ₩11,825 | 1,892,251 |
| 2026. 08. 13. | ₩11,755 | +3.2% | ₩11,827.17 | ₩11,930 | ₩11,695 | 1,353,051 |
| 2026. 08. 12. | ₩11,390 | +3.83% | ₩11,394.37 | ₩11,545 | ₩11,040 | 1,222,320 |
| 2026. 08. 11. | ₩10,970 | +1.2% | ₩10,947.15 | ₩11,045 | ₩10,660 | 835,089 |
| 2026. 08. 10. | ₩10,840 | -0.05% | ₩10,841.59 | ₩11,040 | ₩10,725 | 977,535 |
| 2026. 08. 06. | ₩10,865 | -5.4% | ₩10,886.74 | ₩11,350 | ₩10,800 | 899,600 |
| 2026. 08. 05. | ₩11,485 | +4.31% | ₩11,473.38 | ₩11,600 | ₩11,355 | 1,283,992 |
| 2026. 08. 04. | ₩11,010 | +1.1% | ₩11,055.81 | ₩11,125 | ₩10,560 | 1,059,402 |
| 2026. 08. 03. | ₩10,890 | -5.92% | ₩10,912.45 | ₩11,250 | ₩10,855 | 1,683,525 |
| 2026. 07. 30. | ₩9,705 | -2.22% | ₩9,677.85 | ₩10,410 | ₩9,500 | 2,833,040 |
| 2026. 07. 29. | ₩10,075 | -6.93% | ₩9,850.66 | ₩11,130 | ₩9,275 | 3,720,457 |
| 2026. 07. 28. | ₩10,825 | -10.17% | ₩10,642.93 | ₩11,410 | ₩10,650 | 2,727,056 |
| 2026. 07. 27. | ₩12,050 | +0.96% | ₩11,998.13 | ₩12,155 | ₩11,640 | 1,453,119 |
| 2026. 07. 23. | ₩12,630 | +4.16% | ₩12,616.92 | ₩12,650 | ₩12,300 | 1,104,796 |
| 2026. 07. 22. | ₩12,125 | +0.29% | ₩12,122.2 | ₩12,800 | ₩12,115 | 1,532,416 |
| 2026. 07. 21. | ₩12,090 | +3.96% | ₩12,048.78 | ₩12,215 | ₩11,460 | 1,373,004 |
| 2026. 07. 20. | ₩11,630 | -3.88% | ₩11,597.28 | ₩12,145 | ₩11,525 | 2,055,903 |
| 2026. 07. 15. | ₩12,995 | +6.3% | ₩13,005.05 | ₩13,240 | ₩12,815 | 1,826,690 |
| 2026. 07. 14. | ₩12,225 | +1.24% | ₩12,229.5 | ₩12,425 | ₩11,430 | 3,579,887 |
| 2026. 07. 13. | ₩12,075 | -9.96% | ₩12,082.78 | ₩13,475 | ₩12,050 | 2,507,444 |
| 2026. 07. 09. | ₩13,070 | +0.38% | ₩13,075.83 | ₩13,530 | ₩12,620 | 2,082,010 |
| 2026. 07. 08. | ₩13,020 | -4.51% | ₩12,952.41 | ₩13,970 | ₩12,855 | 2,467,910 |
| 2026. 07. 07. | ₩13,635 | -5.15% | ₩13,700.78 | ₩14,295 | ₩13,220 | 2,506,539 |
| 2026. 07. 06. | ₩14,375 | -0.86% | ₩14,441.34 | ₩14,900 | ₩14,000 | 1,380,853 |
| 2026. 07. 02. | ₩13,795 | -7.63% | ₩13,645.35 | ₩14,580 | ₩13,610 | 2,748,742 |
| 2026. 07. 01. | ₩14,935 | -2% | ₩14,916.8 | ₩15,515 | ₩14,550 | 1,963,069 |
| 2026. 06. 30. | ₩15,240 | +0.36% | ₩15,303.46 | ₩15,605 | ₩14,790 | 1,598,103 |
| 2026. 06. 29. | ₩15,185 | -1.01% | ₩15,101.58 | ₩15,385 | ₩14,655 | 1,711,514 |
| 2026. 06. 25. | ₩16,430 | +6.03% | ₩16,429.17 | ₩16,595 | ₩16,085 | 4,437,416 |
| 2026. 06. 24. | ₩15,495 | +2.79% | ₩15,483.78 | ₩15,780 | ₩14,730 | 3,129,612 |
| 2026. 06. 23. | ₩15,075 | -9.89% | ₩14,943.09 | ₩16,765 | ₩15,075 | 5,054,473 |
| 2026. 06. 22. | ₩16,730 | +1.15% | ₩16,672.54 | ₩16,850 | ₩16,215 | 2,608,352 |
| 2026. 06. 18. | ₩16,485 | +3.26% | ₩16,459.99 | ₩16,525 | ₩15,965 | 3,522,005 |
| 2026. 06. 17. | ₩15,965 | +1.79% | ₩15,999.85 | ₩15,970 | ₩15,475 | 2,250,931 |
| 2026. 06. 16. | ₩15,685 | +1.88% | ₩15,714.09 | ₩15,765 | ₩15,350 | 2,277,077 |
| 2026. 06. 15. | ₩15,395 | +5.05% | ₩15,366.01 | ₩15,480 | ₩15,255 | 2,130,876 |
| 2026. 06. 11. | ₩13,990 | +0.07% | ₩13,966.61 | ₩14,055 | ₩13,295 | 1,935,634 |
| 2026. 06. 10. | ₩13,980 | -4.38% | ₩13,923.33 | ₩14,400 | ₩13,580 | 2,151,249 |
| 2026. 06. 09. | ₩14,620 | +8.3% | ₩14,630.7 | ₩14,620 | ₩13,680 | 1,850,779 |
| 2026. 06. 08. | ₩13,500 | -8.32% | ₩13,452.46 | ₩14,170 | ₩13,210 | 3,421,939 |
| 2026. 06. 04. | ₩15,680 | -1.23% | ₩15,618.46 | ₩15,835 | ₩15,495 | 2,660,826 |
| 2026. 06. 01. | ₩15,860 | +4.79% | ₩15,838.21 | ₩15,920 | ₩15,140 | 6,147,196 |
Data: FSC securities product prices (KRX). Close-based, not real-time.