가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,040
기간 수익률
-680 (-3.84%)
거래량
578.4K
2026-09-17시 ₩17,000 고 ₩17,130 저 ₩17,000 종 ₩17,040MA5 ₩17,173MA20 ₩17,568MA60 ₩19,095
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0094M0
- ISIN
- KR70094M0005
- 유형
- ETF
- 기초지수
- 코리아 밸류업 위클리 커버드콜 30% 지수
- 기초지수 종가
- 3,349.7
- 상장좌수
- 20,050,000
- 거래량
- 578,393
- 거래대금
- ₩98.7억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩17,040 | +0.95% | ₩17,068.32 | ₩17,130 | ₩17,000 | 578,393 |
| 2026. 09. 16. | ₩16,880 | +0.66% | ₩16,962.22 | ₩16,910 | ₩16,720 | 474,256 |
| 2026. 09. 15. | ₩16,770 | -1.32% | ₩16,805.49 | ₩16,980 | ₩16,740 | 663,637 |
| 2026. 09. 14. | ₩16,995 | -3.13% | ₩17,030.97 | ₩17,215 | ₩16,900 | 1,201,588 |
| 2026. 09. 10. | ₩18,180 | +0.39% | ₩18,123.74 | ₩18,180 | ₩17,810 | 1,160,529 |
| 2026. 09. 09. | ₩18,110 | +0.81% | ₩18,065.77 | ₩18,155 | ₩17,965 | 809,838 |
| 2026. 09. 08. | ₩17,965 | -0.03% | ₩17,936.65 | ₩18,330 | ₩17,920 | 1,327,974 |
| 2026. 09. 07. | ₩17,970 | +2.28% | ₩17,985.31 | ₩18,020 | ₩17,620 | 928,490 |
| 2026. 09. 03. | ₩17,390 | +0.64% | ₩17,382.92 | ₩17,580 | ₩17,000 | 638,141 |
| 2026. 09. 02. | ₩17,280 | -3.08% | ₩17,236.63 | ₩17,555 | ₩17,230 | 985,830 |
| 2026. 09. 01. | ₩17,830 | +0.17% | ₩17,828.05 | ₩17,830 | ₩17,620 | 507,088 |
| 2026. 08. 31. | ₩17,800 | -0.17% | ₩17,788.14 | ₩17,815 | ₩17,255 | 791,258 |
| 2026. 08. 27. | ₩17,970 | +1.18% | ₩17,906.89 | ₩18,105 | ₩17,825 | 486,316 |
| 2026. 08. 26. | ₩17,760 | +0.57% | ₩17,745.15 | ₩17,865 | ₩17,610 | 222,409 |
| 2026. 08. 25. | ₩17,660 | +0.46% | ₩17,686.02 | ₩17,665 | ₩17,000 | 323,870 |
| 2026. 08. 24. | ₩17,580 | -1.18% | ₩17,547.59 | ₩17,840 | ₩17,465 | 349,414 |
| 2026. 08. 20. | ₩17,760 | +4.41% | ₩17,730.65 | ₩17,825 | ₩17,200 | 424,798 |
| 2026. 08. 19. | ₩17,010 | -4.49% | ₩17,041.38 | ₩17,325 | ₩16,780 | 660,196 |
| 2026. 08. 18. | ₩17,810 | -0.86% | ₩17,871.88 | ₩18,275 | ₩17,705 | 757,507 |
| 2026. 08. 13. | ₩17,605 | -2.47% | ₩17,657.99 | ₩17,840 | ₩17,580 | 792,288 |
| 2026. 08. 12. | ₩18,630 | +5.94% | ₩17,284.38 | ₩18,635 | ₩17,630 | 1,705,789 |
| 2026. 08. 11. | ₩17,585 | -0.03% | ₩17,515.98 | ₩17,650 | ₩17,365 | 1,025,885 |
| 2026. 08. 10. | ₩17,590 | +0.63% | ₩17,541.72 | ₩17,687 | ₩17,410 | 356,056 |
| 2026. 08. 06. | ₩17,535 | -2.01% | ₩17,492.63 | ₩17,870 | ₩17,330 | 369,907 |
| 2026. 08. 05. | ₩17,895 | +2.99% | ₩17,820.38 | ₩18,100 | ₩17,780 | 354,509 |
| 2026. 08. 04. | ₩17,375 | +1.49% | ₩17,405.18 | ₩17,420 | ₩16,850 | 252,159 |
| 2026. 08. 03. | ₩17,120 | -5.1% | ₩17,130.23 | ₩17,395 | ₩17,025 | 410,609 |
| 2026. 07. 30. | ₩15,610 | -0.57% | ₩15,569.27 | ₩16,460 | ₩15,450 | 568,525 |
| 2026. 07. 29. | ₩15,700 | -4.7% | ₩15,667.48 | ₩16,940 | ₩14,760 | 621,656 |
| 2026. 07. 28. | ₩16,475 | -8.98% | ₩16,474.45 | ₩17,385 | ₩16,400 | 454,139 |
| 2026. 07. 27. | ₩18,100 | +0.92% | ₩18,043.16 | ₩18,255 | ₩17,590 | 336,893 |
| 2026. 07. 23. | ₩18,810 | +2.06% | ₩18,765.66 | ₩18,810 | ₩18,500 | 151,163 |
| 2026. 07. 22. | ₩18,430 | +0.93% | ₩18,382.99 | ₩19,065 | ₩18,395 | 174,860 |
| 2026. 07. 21. | ₩18,260 | +2.1% | ₩18,285.03 | ₩18,365 | ₩17,650 | 173,624 |
| 2026. 07. 20. | ₩17,885 | -3.35% | ₩17,868.26 | ₩18,455 | ₩17,720 | 401,793 |
| 2026. 07. 15. | ₩19,090 | +4.6% | ₩19,058.63 | ₩19,180 | ₩18,745 | 395,931 |
| 2026. 07. 14. | ₩18,250 | -0.44% | ₩18,206.94 | ₩18,380 | ₩17,390 | 701,586 |
| 2026. 07. 13. | ₩18,920 | -6.43% | ₩18,206.58 | ₩20,500 | ₩18,707 | 1,529,743 |
| 2026. 07. 09. | ₩19,750 | +0.53% | ₩19,634.09 | ₩20,190 | ₩19,045 | 310,846 |
| 2026. 07. 08. | ₩19,645 | -3.46% | ₩19,570.55 | ₩20,800 | ₩19,360 | 284,058 |
| 2026. 07. 07. | ₩20,350 | -3.6% | ₩20,424.11 | ₩20,985 | ₩19,800 | 341,087 |
| 2026. 07. 06. | ₩21,110 | -0.66% | ₩21,099.81 | ₩21,895 | ₩20,800 | 234,113 |
| 2026. 07. 02. | ₩20,600 | -5.13% | ₩20,343.09 | ₩21,465 | ₩20,250 | 388,620 |
| 2026. 07. 01. | ₩21,715 | -0.18% | ₩21,599.89 | ₩22,000 | ₩21,220 | 162,396 |
| 2026. 06. 30. | ₩21,755 | +1.02% | ₩21,668.6 | ₩22,020 | ₩21,130 | 169,343 |
| 2026. 06. 29. | ₩21,535 | +0.09% | ₩21,459.53 | ₩21,800 | ₩20,810 | 173,226 |
| 2026. 06. 25. | ₩22,605 | +4.29% | ₩22,582.16 | ₩22,835 | ₩22,240 | 193,923 |
| 2026. 06. 24. | ₩21,675 | +1.36% | ₩21,593.46 | ₩21,770 | ₩20,630 | 242,369 |
| 2026. 06. 23. | ₩21,385 | -7.24% | ₩21,224.28 | ₩23,370 | ₩21,280 | 436,550 |
| 2026. 06. 22. | ₩23,055 | +1.21% | ₩23,078.46 | ₩23,165 | ₩22,555 | 281,158 |
| 2026. 06. 18. | ₩22,735 | +0.8% | ₩22,788.85 | ₩22,855 | ₩22,425 | 483,227 |
| 2026. 06. 17. | ₩22,555 | +0.56% | ₩22,641.29 | ₩22,640 | ₩22,330 | 378,583 |
| 2026. 06. 16. | ₩22,430 | +2.26% | ₩22,473.73 | ₩22,480 | ₩22,070 | 402,624 |
| 2026. 06. 15. | ₩21,935 | +4.43% | ₩22,029.67 | ₩22,100 | ₩21,670 | 518,819 |
| 2026. 06. 11. | ₩21,195 | +1.1% | ₩20,503.24 | ₩21,195 | ₩20,215 | 888,618 |
| 2026. 06. 10. | ₩20,965 | -2.92% | ₩20,772.49 | ₩21,470 | ₩20,500 | 608,022 |
| 2026. 06. 09. | ₩21,595 | +7.17% | ₩21,462.04 | ₩21,595 | ₩20,580 | 372,215 |
| 2026. 06. 08. | ₩20,150 | -8.64% | ₩20,161.68 | ₩21,035 | ₩20,000 | 583,675 |
| 2026. 06. 04. | ₩23,075 | -0.37% | ₩22,962.4 | ₩23,250 | ₩22,715 | 498,826 |
| 2026. 06. 01. | ₩23,260 | +3.1% | ₩23,100.88 | ₩23,300 | ₩22,545 | 449,822 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.