Price chart
Daily historical · account defaults applied
Latest close
₩19,985
Period return
-215 (-1.06%)
Volume
3.8M
2026-09-17O ₩20,150 H ₩20,275 L ₩19,925 C ₩19,985MA5 ₩20,066MA20 ₩20,266MA60 ₩22,274
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 472150
- ISIN
- KR7472150002
- Type
- ETF
- Underlying index
- 코스피 200 커버드콜 5% OTM
- Underlying index close
- 768.23
- Listed units
- 123,590,000
- Volume
- 3,848,547
- Trading value
- ₩77.17B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩19,985 | -0.03% | ₩19,980.26 | ₩20,275 | ₩19,925 | 3,848,547 |
| 2026. 09. 16. | ₩19,990 | +1.81% | ₩20,015.26 | ₩19,990 | ₩19,555 | 2,508,065 |
| 2026. 09. 15. | ₩19,635 | -0.71% | ₩19,626.29 | ₩19,910 | ₩19,490 | 4,485,487 |
| 2026. 09. 14. | ₩19,775 | -3.84% | ₩19,788.77 | ₩20,070 | ₩19,700 | 5,874,235 |
| 2026. 09. 10. | ₩20,945 | +0.07% | ₩20,944.05 | ₩21,000 | ₩20,505 | 2,582,393 |
| 2026. 09. 09. | ₩20,930 | +1.28% | ₩20,938.79 | ₩21,110 | ₩20,655 | 2,585,675 |
| 2026. 09. 08. | ₩20,665 | -0.05% | ₩20,673.73 | ₩21,245 | ₩20,645 | 5,566,251 |
| 2026. 09. 07. | ₩20,675 | +4.55% | ₩20,768.09 | ₩20,700 | ₩20,315 | 5,070,153 |
| 2026. 09. 03. | ₩19,450 | +0.15% | ₩19,421.41 | ₩19,730 | ₩18,975 | 2,669,492 |
| 2026. 09. 02. | ₩19,420 | -3.79% | ₩19,415.74 | ₩19,820 | ₩19,400 | 3,505,425 |
| 2026. 09. 01. | ₩20,185 | +0.6% | ₩20,238.19 | ₩20,260 | ₩19,825 | 2,336,528 |
| 2026. 08. 31. | ₩20,065 | -0.07% | ₩20,149.34 | ₩20,080 | ₩19,290 | 3,186,737 |
| 2026. 08. 27. | ₩20,940 | +1.45% | ₩20,494.76 | ₩21,250 | ₩20,680 | 6,188,298 |
| 2026. 08. 26. | ₩20,640 | +0.93% | ₩20,594.58 | ₩20,855 | ₩20,280 | 4,635,850 |
| 2026. 08. 25. | ₩20,450 | +0.79% | ₩20,395.3 | ₩20,450 | ₩19,415 | 4,868,396 |
| 2026. 08. 24. | ₩20,290 | -3.93% | ₩20,228.73 | ₩21,000 | ₩20,140 | 5,946,851 |
| 2026. 08. 20. | ₩20,730 | +6.69% | ₩20,713.81 | ₩20,855 | ₩19,765 | 3,973,529 |
| 2026. 08. 19. | ₩19,430 | -6.11% | ₩19,393.05 | ₩19,870 | ₩19,210 | 5,494,754 |
| 2026. 08. 18. | ₩20,695 | -1.33% | ₩20,702.36 | ₩21,810 | ₩20,470 | 5,530,321 |
| 2026. 08. 13. | ₩20,415 | +3.71% | ₩20,461.99 | ₩20,650 | ₩20,245 | 3,121,695 |
| 2026. 08. 12. | ₩19,685 | +3.82% | ₩19,732.2 | ₩19,970 | ₩19,105 | 3,428,459 |
| 2026. 08. 11. | ₩18,960 | +1.07% | ₩18,944.32 | ₩19,125 | ₩18,435 | 2,753,849 |
| 2026. 08. 10. | ₩18,760 | +0.19% | ₩18,734.5 | ₩19,120 | ₩18,545 | 2,649,799 |
| 2026. 08. 06. | ₩18,790 | -6.03% | ₩18,869.5 | ₩19,775 | ₩18,745 | 4,304,727 |
| 2026. 08. 05. | ₩19,995 | +4.25% | ₩19,954.74 | ₩20,170 | ₩19,735 | 4,096,312 |
| 2026. 08. 04. | ₩19,180 | +1.32% | ₩19,191.75 | ₩19,355 | ₩18,285 | 3,380,948 |
| 2026. 08. 03. | ₩18,930 | -6.24% | ₩18,954.01 | ₩19,500 | ₩18,840 | 3,854,768 |
| 2026. 07. 30. | ₩16,650 | -2.43% | ₩16,629.57 | ₩17,960 | ₩16,435 | 5,943,288 |
| 2026. 07. 29. | ₩17,440 | -6.21% | ₩16,977.35 | ₩19,260 | ₩15,900 | 11,887,017 |
| 2026. 07. 28. | ₩18,595 | -11.62% | ₩18,490.45 | ₩19,875 | ₩18,435 | 8,319,071 |
| 2026. 07. 27. | ₩21,040 | +1.08% | ₩20,985.39 | ₩21,285 | ₩20,275 | 4,908,503 |
| 2026. 07. 23. | ₩22,150 | +4.21% | ₩22,101.61 | ₩22,150 | ₩21,505 | 3,609,377 |
| 2026. 07. 22. | ₩21,255 | +0.78% | ₩21,192.91 | ₩22,355 | ₩21,180 | 4,719,457 |
| 2026. 07. 21. | ₩21,090 | +3.94% | ₩21,029.57 | ₩21,290 | ₩19,930 | 4,352,010 |
| 2026. 07. 20. | ₩20,290 | -4.07% | ₩20,184.22 | ₩21,165 | ₩20,060 | 5,469,911 |
| 2026. 07. 15. | ₩22,745 | +6.73% | ₩22,658.64 | ₩23,095 | ₩22,380 | 4,625,071 |
| 2026. 07. 14. | ₩21,310 | +1.55% | ₩21,290.13 | ₩21,660 | ₩19,810 | 8,483,227 |
| 2026. 07. 13. | ₩20,985 | -10.55% | ₩21,003.12 | ₩23,530 | ₩20,910 | 6,920,012 |
| 2026. 07. 09. | ₩22,785 | +1% | ₩22,782.68 | ₩23,620 | ₩21,970 | 4,021,674 |
| 2026. 07. 08. | ₩22,560 | -5.47% | ₩22,541.48 | ₩24,400 | ₩22,365 | 5,718,564 |
| 2026. 07. 07. | ₩23,865 | -5.52% | ₩23,938.76 | ₩25,025 | ₩23,020 | 6,403,290 |
| 2026. 07. 06. | ₩25,260 | -0.71% | ₩25,284.82 | ₩26,175 | ₩24,520 | 4,097,077 |
| 2026. 07. 02. | ₩24,035 | -8.09% | ₩23,815.39 | ₩25,470 | ₩23,715 | 7,229,289 |
| 2026. 07. 01. | ₩26,150 | -2.24% | ₩26,142.34 | ₩27,250 | ₩25,600 | 3,684,428 |
| 2026. 06. 30. | ₩26,750 | +1.19% | ₩26,793.69 | ₩27,310 | ₩25,800 | 4,269,731 |
| 2026. 06. 29. | ₩26,435 | -1.07% | ₩26,378.55 | ₩26,805 | ₩25,505 | 4,644,240 |
| 2026. 06. 25. | ₩28,995 | +6.11% | ₩28,959.22 | ₩29,255 | ₩28,280 | 5,310,928 |
| 2026. 06. 24. | ₩27,325 | +1.58% | ₩27,207.32 | ₩27,755 | ₩25,880 | 7,253,299 |
| 2026. 06. 23. | ₩26,900 | -8.14% | ₩26,329.42 | ₩29,510 | ₩26,415 | 10,504,847 |
| 2026. 06. 22. | ₩29,285 | +0.84% | ₩29,239.27 | ₩29,600 | ₩28,450 | 5,605,709 |
| 2026. 06. 18. | ₩28,895 | +2.7% | ₩28,794.59 | ₩28,895 | ₩28,135 | 5,583,455 |
| 2026. 06. 17. | ₩28,135 | +2.36% | ₩28,002.84 | ₩28,135 | ₩27,135 | 4,688,316 |
| 2026. 06. 16. | ₩27,485 | +2.14% | ₩27,491.04 | ₩27,590 | ₩26,835 | 4,370,404 |
| 2026. 06. 15. | ₩26,910 | +5.2% | ₩26,791.97 | ₩27,010 | ₩26,560 | 4,142,338 |
| 2026. 06. 11. | ₩24,245 | +0.27% | ₩24,247.29 | ₩24,460 | ₩23,080 | 2,562,477 |
| 2026. 06. 10. | ₩24,180 | -4.78% | ₩24,178.4 | ₩25,040 | ₩23,595 | 3,753,887 |
| 2026. 06. 09. | ₩25,395 | +8.92% | ₩25,396.68 | ₩25,395 | ₩23,715 | 3,640,232 |
| 2026. 06. 08. | ₩23,315 | -8.71% | ₩23,245.9 | ₩24,495 | ₩22,090 | 4,818,438 |
| 2026. 06. 04. | ₩26,950 | -1.5% | ₩26,940.13 | ₩27,290 | ₩26,695 | 3,095,870 |
| 2026. 06. 01. | ₩27,405 | +4.68% | ₩27,371.92 | ₩27,500 | ₩26,180 | 5,814,542 |
Data: FSC securities product prices (KRX). Close-based, not real-time.