가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,770
기간 수익률
-620 (-5.44%)
거래량
35.1K
2026-09-17시 ₩10,705 고 ₩10,795 저 ₩10,685 종 ₩10,770MA5 ₩10,547MA20 ₩10,665MA60 ₩11,249
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 441680
- ISIN
- KR7441680006
- 유형
- ETF
- 기초지수
- Cboe Nasdaq-100 BuyWrite V2 지수 (Total Return)
- 기초지수 종가
- 1,364.02
- 상장좌수
- 26,300,000
- 거래량
- 35,139
- 거래대금
- ₩3.78억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,770 | +1.36% | ₩10,796.64 | ₩10,795 | ₩10,685 | 35,139 |
| 2026. 09. 16. | ₩10,625 | +1.09% | ₩10,669.91 | ₩10,630 | ₩10,560 | 39,184 |
| 2026. 09. 15. | ₩10,510 | +0.82% | ₩10,631.4 | ₩10,530 | ₩10,455 | 43,039 |
| 2026. 09. 14. | ₩10,425 | -0.29% | ₩10,567.65 | ₩10,470 | ₩10,420 | 50,452 |
| 2026. 09. 10. | ₩10,405 | +0.05% | ₩10,475.37 | ₩10,470 | ₩10,390 | 36,904 |
| 2026. 09. 09. | ₩10,400 | -0.81% | ₩10,460.67 | ₩10,485 | ₩10,400 | 64,815 |
| 2026. 09. 08. | ₩10,485 | -0.19% | ₩10,543.77 | ₩10,530 | ₩10,435 | 104,757 |
| 2026. 09. 07. | ₩10,505 | -0.8% | ₩10,502.9 | ₩10,560 | ₩10,430 | 103,646 |
| 2026. 09. 03. | ₩10,545 | -0.42% | ₩10,569.5 | ₩10,590 | ₩10,530 | 55,407 |
| 2026. 09. 02. | ₩10,590 | -0.56% | ₩10,621.19 | ₩10,675 | ₩10,585 | 84,443 |
| 2026. 09. 01. | ₩10,650 | -0.28% | ₩10,703.22 | ₩10,700 | ₩10,640 | 115,000 |
| 2026. 08. 31. | ₩10,680 | -1.39% | ₩10,669.44 | ₩10,720 | ₩10,635 | 53,351 |
| 2026. 08. 27. | ₩10,845 | +0.28% | ₩10,709.88 | ₩10,945 | ₩10,790 | 43,390 |
| 2026. 08. 26. | ₩10,815 | +0.93% | ₩10,842.13 | ₩10,820 | ₩10,730 | 51,900 |
| 2026. 08. 25. | ₩10,715 | -0.37% | ₩10,803.6 | ₩10,755 | ₩10,670 | 65,462 |
| 2026. 08. 24. | ₩10,755 | -0.32% | ₩10,817.66 | ₩10,835 | ₩10,750 | 61,714 |
| 2026. 08. 20. | ₩10,875 | +0.51% | ₩10,837.98 | ₩10,890 | ₩10,805 | 98,005 |
| 2026. 08. 19. | ₩10,820 | -0.73% | ₩10,874.92 | ₩10,940 | ₩10,815 | 78,451 |
| 2026. 08. 18. | ₩10,900 | -1.13% | ₩11,003.47 | ₩11,025 | ₩10,850 | 141,929 |
| 2026. 08. 13. | ₩10,980 | -0.18% | ₩11,036.97 | ₩11,010 | ₩10,960 | 55,146 |
| 2026. 08. 12. | ₩11,000 | +0% | ₩10,987.54 | ₩11,005 | ₩10,950 | 52,729 |
| 2026. 08. 11. | ₩11,000 | +0% | ₩11,001.04 | ₩11,025 | ₩10,960 | 54,559 |
| 2026. 08. 10. | ₩11,000 | +0.5% | ₩11,008.84 | ₩11,000 | ₩10,935 | 76,996 |
| 2026. 08. 06. | ₩10,925 | -0.64% | ₩11,013.53 | ₩11,000 | ₩10,880 | 82,742 |
| 2026. 08. 05. | ₩10,995 | +0.5% | ₩11,019.78 | ₩11,070 | ₩10,990 | 126,858 |
| 2026. 08. 04. | ₩10,940 | +1.02% | ₩10,988.41 | ₩10,960 | ₩10,845 | 100,035 |
| 2026. 08. 03. | ₩10,830 | -0.05% | ₩10,851.05 | ₩10,925 | ₩10,770 | 114,449 |
| 2026. 07. 30. | ₩10,570 | -2.27% | ₩10,591.16 | ₩10,710 | ₩10,460 | 151,398 |
| 2026. 07. 29. | ₩10,925 | -1.04% | ₩10,822.68 | ₩11,060 | ₩10,810 | 110,733 |
| 2026. 07. 28. | ₩11,040 | -1.6% | ₩11,114.16 | ₩11,200 | ₩11,010 | 111,009 |
| 2026. 07. 27. | ₩11,220 | +0.54% | ₩11,161.29 | ₩11,220 | ₩11,155 | 62,124 |
| 2026. 07. 23. | ₩11,265 | -0.62% | ₩11,274.85 | ₩11,335 | ₩11,200 | 72,005 |
| 2026. 07. 22. | ₩11,335 | -0.13% | ₩11,433.07 | ₩11,440 | ₩11,335 | 95,403 |
| 2026. 07. 21. | ₩11,350 | +0.71% | ₩11,258.13 | ₩11,410 | ₩11,180 | 78,464 |
| 2026. 07. 20. | ₩11,270 | -2.97% | ₩11,280.75 | ₩11,610 | ₩11,270 | 113,126 |
| 2026. 07. 15. | ₩11,750 | +0.77% | ₩11,687.72 | ₩11,780 | ₩11,675 | 70,159 |
| 2026. 07. 14. | ₩11,660 | -0.85% | ₩11,625.47 | ₩11,665 | ₩11,510 | 103,947 |
| 2026. 07. 13. | ₩11,760 | -0.38% | ₩11,902.33 | ₩11,805 | ₩11,725 | 78,874 |
| 2026. 07. 09. | ₩11,695 | +0.73% | ₩11,715.01 | ₩11,710 | ₩11,605 | 85,497 |
| 2026. 07. 08. | ₩11,610 | -2.35% | ₩11,618.94 | ₩11,890 | ₩11,610 | 137,059 |
| 2026. 07. 07. | ₩11,890 | -0.29% | ₩12,013.59 | ₩12,010 | ₩11,810 | 101,587 |
| 2026. 07. 06. | ₩11,925 | -0.5% | ₩11,892.61 | ₩12,020 | ₩11,890 | 90,368 |
| 2026. 07. 02. | ₩12,085 | -0.78% | ₩12,216.62 | ₩12,180 | ₩11,760 | 115,471 |
| 2026. 07. 01. | ₩12,180 | +1.25% | ₩12,299.15 | ₩12,230 | ₩12,160 | 96,983 |
| 2026. 06. 30. | ₩12,030 | +0.88% | ₩12,121.46 | ₩12,060 | ₩11,965 | 44,733 |
| 2026. 06. 29. | ₩11,925 | +1.66% | ₩11,884.83 | ₩11,935 | ₩11,820 | 99,680 |
| 2026. 06. 25. | ₩12,100 | +0.75% | ₩11,982.65 | ₩12,135 | ₩12,010 | 84,445 |
| 2026. 06. 24. | ₩12,010 | -0.12% | ₩11,992.41 | ₩12,010 | ₩11,900 | 120,299 |
| 2026. 06. 23. | ₩12,025 | -1.03% | ₩12,234.86 | ₩12,150 | ₩11,635 | 142,438 |
| 2026. 06. 22. | ₩12,150 | +0.58% | ₩12,216.66 | ₩12,150 | ₩12,015 | 222,243 |
| 2026. 06. 18. | ₩11,820 | +0.34% | ₩11,852.6 | ₩11,835 | ₩11,760 | 107,068 |
| 2026. 06. 17. | ₩11,780 | -0.08% | ₩11,822.65 | ₩11,825 | ₩11,755 | 76,142 |
| 2026. 06. 16. | ₩11,790 | -0.13% | ₩11,823 | ₩11,850 | ₩11,750 | 90,084 |
| 2026. 06. 15. | ₩11,805 | +0.77% | ₩11,743.11 | ₩11,820 | ₩11,740 | 98,976 |
| 2026. 06. 11. | ₩11,575 | -0.34% | ₩11,579.45 | ₩11,580 | ₩11,440 | 91,519 |
| 2026. 06. 10. | ₩11,615 | -0.6% | ₩11,691.91 | ₩11,680 | ₩11,570 | 131,853 |
| 2026. 06. 09. | ₩11,685 | +0% | ₩11,671.6 | ₩11,780 | ₩11,685 | 107,643 |
| 2026. 06. 08. | ₩11,685 | -1.39% | ₩11,723.19 | ₩11,875 | ₩11,670 | 231,546 |
| 2026. 06. 04. | ₩11,760 | +0.86% | ₩11,903.11 | ₩11,800 | ₩11,660 | 211,143 |
| 2026. 06. 01. | ₩11,695 | +0.86% | ₩11,677.47 | ₩11,765 | ₩11,655 | 341,406 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.