가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,500
기간 수익률
-1,230 (-8.96%)
거래량
500.9K
2026-09-17시 ₩12,485 고 ₩12,560 저 ₩12,445 종 ₩12,500MA5 ₩12,467MA20 ₩12,575MA60 ₩13,500
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 475720
- ISIN
- KR7475720009
- 유형
- ETF
- 기초지수
- 코스피 200 위클리 커버드콜 ATM 지수
- 기초지수 종가
- 1,589.79
- 상장좌수
- 66,450,000
- 거래량
- 500,877
- 거래대금
- ₩62.61억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,500 | +0.68% | ₩12,518.4 | ₩12,560 | ₩12,445 | 500,877 |
| 2026. 09. 16. | ₩12,415 | +1.31% | ₩12,452.04 | ₩12,430 | ₩12,220 | 464,252 |
| 2026. 09. 15. | ₩12,255 | -0.49% | ₩12,269.93 | ₩12,370 | ₩12,170 | 541,599 |
| 2026. 09. 14. | ₩12,315 | -3.07% | ₩12,315.25 | ₩12,490 | ₩12,250 | 855,184 |
| 2026. 09. 10. | ₩12,850 | +0.12% | ₩12,910.89 | ₩12,910 | ₩12,685 | 493,760 |
| 2026. 09. 09. | ₩12,835 | +1.1% | ₩12,843.23 | ₩12,875 | ₩12,700 | 389,303 |
| 2026. 09. 08. | ₩12,695 | +0.04% | ₩12,711 | ₩12,880 | ₩12,685 | 753,079 |
| 2026. 09. 07. | ₩12,690 | +1.81% | ₩12,718.13 | ₩12,820 | ₩12,595 | 566,787 |
| 2026. 09. 03. | ₩12,345 | +0.37% | ₩12,339.93 | ₩12,520 | ₩12,045 | 518,018 |
| 2026. 09. 02. | ₩12,300 | -2.81% | ₩12,307.58 | ₩12,500 | ₩12,300 | 661,416 |
| 2026. 09. 01. | ₩12,655 | +0.76% | ₩12,693.46 | ₩12,680 | ₩12,500 | 605,766 |
| 2026. 08. 31. | ₩12,560 | -0.16% | ₩12,654.57 | ₩12,585 | ₩12,095 | 586,190 |
| 2026. 08. 27. | ₩12,990 | +1.44% | ₩12,700.54 | ₩12,995 | ₩12,895 | 917,720 |
| 2026. 08. 26. | ₩12,805 | +1.03% | ₩12,785 | ₩12,880 | ₩12,670 | 549,266 |
| 2026. 08. 25. | ₩12,675 | -0.12% | ₩12,670.11 | ₩12,675 | ₩12,265 | 757,905 |
| 2026. 08. 24. | ₩12,690 | -1.63% | ₩12,617.84 | ₩12,925 | ₩12,565 | 1,031,270 |
| 2026. 08. 20. | ₩12,750 | +5.81% | ₩12,761.63 | ₩12,810 | ₩12,230 | 656,070 |
| 2026. 08. 19. | ₩12,050 | -4.97% | ₩11,988.16 | ₩12,255 | ₩11,890 | 1,018,862 |
| 2026. 08. 18. | ₩12,680 | +0.24% | ₩12,657.71 | ₩12,865 | ₩12,580 | 764,755 |
| 2026. 08. 13. | ₩12,435 | +1.1% | ₩12,469.14 | ₩12,500 | ₩12,410 | 555,959 |
| 2026. 08. 12. | ₩12,300 | +1.91% | ₩12,309.43 | ₩12,345 | ₩12,050 | 661,522 |
| 2026. 08. 11. | ₩12,070 | +0.92% | ₩12,060.22 | ₩12,090 | ₩11,800 | 760,475 |
| 2026. 08. 10. | ₩11,960 | +1.18% | ₩11,940.11 | ₩12,025 | ₩11,835 | 464,125 |
| 2026. 08. 06. | ₩11,780 | -2.08% | ₩11,821.99 | ₩12,000 | ₩11,700 | 749,843 |
| 2026. 08. 05. | ₩12,030 | +2.56% | ₩12,014.2 | ₩12,060 | ₩11,965 | 837,859 |
| 2026. 08. 04. | ₩11,730 | +1.43% | ₩11,745.95 | ₩11,785 | ₩11,350 | 547,641 |
| 2026. 08. 03. | ₩11,565 | -2.82% | ₩11,577.07 | ₩11,740 | ₩11,400 | 741,516 |
| 2026. 07. 30. | ₩10,850 | -2.34% | ₩10,855.46 | ₩11,650 | ₩10,755 | 2,011,339 |
| 2026. 07. 29. | ₩11,345 | -5.18% | ₩11,040.02 | ₩12,385 | ₩10,480 | 3,239,049 |
| 2026. 07. 28. | ₩11,965 | -9.56% | ₩11,928.25 | ₩12,700 | ₩11,900 | 1,752,522 |
| 2026. 07. 27. | ₩13,230 | +1.07% | ₩13,156.95 | ₩13,320 | ₩12,785 | 858,275 |
| 2026. 07. 23. | ₩13,685 | +1.15% | ₩13,648.24 | ₩13,705 | ₩13,465 | 675,956 |
| 2026. 07. 22. | ₩13,530 | +1.39% | ₩13,356.65 | ₩13,815 | ₩13,430 | 644,984 |
| 2026. 07. 21. | ₩13,345 | +2.93% | ₩13,312.16 | ₩13,450 | ₩12,880 | 608,833 |
| 2026. 07. 20. | ₩12,965 | -2.74% | ₩12,957.41 | ₩13,435 | ₩12,895 | 914,935 |
| 2026. 07. 15. | ₩13,620 | +3.18% | ₩13,615.53 | ₩13,695 | ₩13,545 | 702,624 |
| 2026. 07. 14. | ₩13,200 | +2.13% | ₩13,114.47 | ₩13,275 | ₩12,480 | 1,349,737 |
| 2026. 07. 13. | ₩12,925 | -7.94% | ₩12,965.75 | ₩14,140 | ₩12,925 | 1,434,890 |
| 2026. 07. 09. | ₩13,755 | +0.62% | ₩13,758.43 | ₩14,230 | ₩13,300 | 1,052,738 |
| 2026. 07. 08. | ₩13,670 | -4.2% | ₩13,616.36 | ₩14,590 | ₩13,520 | 1,215,539 |
| 2026. 07. 07. | ₩14,270 | -3.29% | ₩14,289.48 | ₩14,750 | ₩13,850 | 1,078,635 |
| 2026. 07. 06. | ₩14,755 | -0.54% | ₩14,836.23 | ₩15,085 | ₩14,620 | 552,331 |
| 2026. 07. 02. | ₩14,250 | -7.23% | ₩14,203.25 | ₩15,000 | ₩14,005 | 2,435,921 |
| 2026. 07. 01. | ₩15,360 | -1.13% | ₩15,271.37 | ₩15,695 | ₩15,100 | 950,045 |
| 2026. 06. 30. | ₩15,535 | +0.62% | ₩15,528.82 | ₩15,870 | ₩14,900 | 770,537 |
| 2026. 06. 29. | ₩15,440 | -0.83% | ₩15,351.69 | ₩15,600 | ₩14,900 | 1,132,413 |
| 2026. 06. 25. | ₩16,500 | +5.97% | ₩16,482.83 | ₩16,620 | ₩16,100 | 2,064,164 |
| 2026. 06. 24. | ₩15,570 | +3.22% | ₩15,530.47 | ₩15,695 | ₩14,785 | 1,823,383 |
| 2026. 06. 23. | ₩15,085 | -7.93% | ₩14,963.26 | ₩16,480 | ₩14,930 | 2,560,018 |
| 2026. 06. 22. | ₩16,385 | +1.55% | ₩16,415.79 | ₩16,420 | ₩15,930 | 1,106,396 |
| 2026. 06. 18. | ₩16,040 | +1.07% | ₩16,114.24 | ₩16,055 | ₩15,875 | 977,036 |
| 2026. 06. 17. | ₩15,870 | +1.15% | ₩15,989 | ₩15,885 | ₩15,625 | 709,109 |
| 2026. 06. 16. | ₩15,690 | +1.88% | ₩15,771.85 | ₩15,700 | ₩15,495 | 769,628 |
| 2026. 06. 15. | ₩15,400 | +2.22% | ₩15,475.56 | ₩15,455 | ₩15,295 | 796,233 |
| 2026. 06. 11. | ₩14,640 | -0.31% | ₩14,718.8 | ₩14,655 | ₩14,180 | 1,484,183 |
| 2026. 06. 10. | ₩14,685 | -1.48% | ₩14,510.36 | ₩14,830 | ₩14,400 | 858,938 |
| 2026. 06. 09. | ₩14,905 | +4.96% | ₩15,111.63 | ₩15,080 | ₩14,425 | 970,404 |
| 2026. 06. 08. | ₩14,200 | -8.27% | ₩14,177.73 | ₩15,000 | ₩13,500 | 2,818,827 |
| 2026. 06. 04. | ₩16,185 | -0.34% | ₩16,231.33 | ₩16,387 | ₩16,000 | 1,550,491 |
| 2026. 06. 01. | ₩16,225 | +1.79% | ₩16,263.15 | ₩16,250 | ₩15,940 | 2,013,686 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.