가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,900
기간 수익률
-210 (-1.89%)
거래량
117.9K
2026-09-17시 ₩10,875 고 ₩10,910 저 ₩10,820 종 ₩10,900MA5 ₩10,753MA20 ₩11,018MA60 ₩11,344
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 458760
- ISIN
- KR7458760006
- 유형
- ETF
- 기초지수
- DowJones U.S. Dividend 100 7% Premium Covered Call 지수 (TR)
- 기초지수 종가
- 680.43
- 상장좌수
- 63,900,000
- 거래량
- 117,896
- 거래대금
- ₩12.82억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,900 | +0.23% | ₩10,857.13 | ₩10,910 | ₩10,820 | 117,896 |
| 2026. 09. 16. | ₩10,875 | +0.93% | ₩10,896.52 | ₩10,920 | ₩10,825 | 176,090 |
| 2026. 09. 15. | ₩10,775 | +1.17% | ₩10,812.38 | ₩10,775 | ₩10,670 | 269,993 |
| 2026. 09. 14. | ₩10,650 | +0.38% | ₩10,633.22 | ₩10,655 | ₩10,595 | 158,761 |
| 2026. 09. 10. | ₩10,565 | -0.42% | ₩10,552.92 | ₩10,605 | ₩10,535 | 242,415 |
| 2026. 09. 09. | ₩10,610 | -0.89% | ₩10,614.11 | ₩10,670 | ₩10,595 | 284,258 |
| 2026. 09. 08. | ₩10,705 | -0.23% | ₩10,803.19 | ₩10,735 | ₩10,670 | 240,600 |
| 2026. 09. 07. | ₩10,730 | -1.74% | ₩10,760.67 | ₩10,865 | ₩10,700 | 417,790 |
| 2026. 09. 03. | ₩10,985 | -0.36% | ₩10,997.44 | ₩11,050 | ₩10,975 | 266,688 |
| 2026. 09. 02. | ₩11,025 | -0.14% | ₩11,023.53 | ₩11,055 | ₩11,015 | 196,976 |
| 2026. 09. 01. | ₩11,040 | +0.09% | ₩11,046.41 | ₩11,080 | ₩11,030 | 161,859 |
| 2026. 08. 31. | ₩11,030 | -0.36% | ₩11,023.68 | ₩11,110 | ₩11,030 | 205,727 |
| 2026. 08. 27. | ₩11,285 | -0.49% | ₩11,176.91 | ₩11,350 | ₩11,265 | 323,965 |
| 2026. 08. 26. | ₩11,340 | -0.18% | ₩11,321.7 | ₩11,365 | ₩11,320 | 173,147 |
| 2026. 08. 25. | ₩11,360 | +0.71% | ₩11,374.13 | ₩11,370 | ₩11,290 | 162,016 |
| 2026. 08. 24. | ₩11,280 | +0.18% | ₩11,300.94 | ₩11,350 | ₩11,260 | 274,618 |
| 2026. 08. 20. | ₩11,375 | +1.11% | ₩11,372.76 | ₩11,385 | ₩11,280 | 227,376 |
| 2026. 08. 19. | ₩11,250 | -0.27% | ₩11,227.06 | ₩11,350 | ₩11,225 | 235,180 |
| 2026. 08. 18. | ₩11,280 | -0.53% | ₩11,231.74 | ₩11,315 | ₩11,250 | 269,439 |
| 2026. 08. 13. | ₩11,290 | +0.18% | ₩11,295.63 | ₩11,290 | ₩11,220 | 263,288 |
| 2026. 08. 12. | ₩11,270 | +0.54% | ₩11,269.65 | ₩11,280 | ₩11,210 | 152,596 |
| 2026. 08. 11. | ₩11,210 | +0.67% | ₩11,241.29 | ₩11,250 | ₩11,195 | 175,961 |
| 2026. 08. 10. | ₩11,135 | +0.13% | ₩11,152.79 | ₩11,165 | ₩11,070 | 200,759 |
| 2026. 08. 06. | ₩11,155 | -0.84% | ₩11,112.34 | ₩11,200 | ₩11,135 | 456,197 |
| 2026. 08. 05. | ₩11,250 | -0.18% | ₩11,220.04 | ₩11,325 | ₩11,225 | 400,287 |
| 2026. 08. 04. | ₩11,270 | +0.22% | ₩11,232.31 | ₩11,280 | ₩11,200 | 214,163 |
| 2026. 08. 03. | ₩11,245 | +0.22% | ₩11,196.18 | ₩11,320 | ₩11,210 | 252,766 |
| 2026. 07. 30. | ₩11,410 | -1.43% | ₩11,403.92 | ₩11,545 | ₩11,400 | 415,473 |
| 2026. 07. 29. | ₩11,665 | +0.52% | ₩11,490.58 | ₩11,680 | ₩11,580 | 726,500 |
| 2026. 07. 28. | ₩11,605 | +0.22% | ₩11,555.83 | ₩11,620 | ₩11,555 | 502,944 |
| 2026. 07. 27. | ₩11,580 | +1.09% | ₩11,557.38 | ₩11,615 | ₩11,480 | 205,894 |
| 2026. 07. 23. | ₩11,390 | -0.7% | ₩11,384.92 | ₩11,490 | ₩11,385 | 290,505 |
| 2026. 07. 22. | ₩11,470 | +0.31% | ₩11,463.97 | ₩11,505 | ₩11,445 | 162,505 |
| 2026. 07. 21. | ₩11,435 | -0.39% | ₩11,396.44 | ₩11,490 | ₩11,415 | 181,943 |
| 2026. 07. 20. | ₩11,480 | +1.95% | ₩11,490.48 | ₩11,550 | ₩11,455 | 371,188 |
| 2026. 07. 15. | ₩11,270 | -1.62% | ₩11,243.01 | ₩11,350 | ₩11,270 | 493,480 |
| 2026. 07. 14. | ₩11,455 | -0.17% | ₩11,430.46 | ₩11,490 | ₩11,410 | 286,711 |
| 2026. 07. 13. | ₩11,475 | +0.22% | ₩11,443.98 | ₩11,480 | ₩11,440 | 230,054 |
| 2026. 07. 09. | ₩11,510 | -0.09% | ₩11,476.76 | ₩11,520 | ₩11,450 | 427,169 |
| 2026. 07. 08. | ₩11,520 | -0.6% | ₩11,483.46 | ₩11,720 | ₩11,510 | 432,578 |
| 2026. 07. 07. | ₩11,590 | -0.9% | ₩11,597.26 | ₩11,670 | ₩11,565 | 443,486 |
| 2026. 07. 06. | ₩11,695 | +0% | ₩11,690.2 | ₩11,730 | ₩11,685 | 341,830 |
| 2026. 07. 02. | ₩11,655 | +0.13% | ₩11,690.93 | ₩11,660 | ₩11,615 | 380,873 |
| 2026. 07. 01. | ₩11,640 | -0.34% | ₩11,627.63 | ₩11,645 | ₩11,580 | 267,376 |
| 2026. 06. 30. | ₩11,680 | -0.26% | ₩11,676.19 | ₩11,710 | ₩11,635 | 361,789 |
| 2026. 06. 29. | ₩11,710 | +0.82% | ₩11,722.95 | ₩11,755 | ₩11,650 | 273,302 |
| 2026. 06. 25. | ₩11,670 | +0.17% | ₩11,640.66 | ₩11,720 | ₩11,630 | 303,230 |
| 2026. 06. 24. | ₩11,650 | +0.73% | ₩11,660.41 | ₩11,660 | ₩11,565 | 435,765 |
| 2026. 06. 23. | ₩11,565 | +0.26% | ₩11,563.07 | ₩11,610 | ₩11,495 | 427,626 |
| 2026. 06. 22. | ₩11,535 | +1.1% | ₩11,524.52 | ₩11,550 | ₩11,410 | 441,567 |
| 2026. 06. 18. | ₩11,585 | -0.17% | ₩11,477.23 | ₩11,585 | ₩11,485 | 510,815 |
| 2026. 06. 17. | ₩11,605 | -0.34% | ₩11,565.81 | ₩11,640 | ₩11,570 | 320,239 |
| 2026. 06. 16. | ₩11,645 | -0.6% | ₩11,569.31 | ₩11,660 | ₩11,585 | 482,188 |
| 2026. 06. 15. | ₩11,715 | +0.39% | ₩11,667.31 | ₩11,760 | ₩11,650 | 393,278 |
| 2026. 06. 11. | ₩11,635 | +0.22% | ₩11,610.14 | ₩11,640 | ₩11,515 | 341,551 |
| 2026. 06. 10. | ₩11,610 | +0.52% | ₩11,617.06 | ₩11,610 | ₩11,535 | 367,018 |
| 2026. 06. 09. | ₩11,550 | -0.99% | ₩11,470.12 | ₩11,650 | ₩11,515 | 513,859 |
| 2026. 06. 08. | ₩11,665 | -0.51% | ₩11,658.2 | ₩11,772 | ₩11,620 | 739,297 |
| 2026. 06. 04. | ₩11,620 | +1.89% | ₩11,598.44 | ₩11,620 | ₩11,525 | 602,813 |
| 2026. 06. 01. | ₩11,445 | -0.61% | ₩11,441.88 | ₩11,545 | ₩11,400 | 597,088 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.