가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,510
기간 수익률
-2,140 (-24.74%)
거래량
285.6K
2026-09-17시 ₩6,465 고 ₩6,530 저 ₩6,420 종 ₩6,510MA5 ₩6,487MA20 ₩6,502MA60 ₩6,519
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 489030
- ISIN
- KR7489030007
- 유형
- ETF
- 기초지수
- 코스피 고배당 위클리 콜매도 ATM 지수
- 기초지수 종가
- 1,121.34
- 상장좌수
- 46,850,000
- 거래량
- 285,622
- 거래대금
- ₩18.56억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩6,510 | +0.85% | ₩6,515.43 | ₩6,530 | ₩6,420 | 285,622 |
| 2026. 09. 16. | ₩6,455 | -0.62% | ₩6,438.23 | ₩6,545 | ₩6,427 | 243,437 |
| 2026. 09. 15. | ₩6,495 | -0.84% | ₩6,516.92 | ₩6,550 | ₩6,475 | 186,644 |
| 2026. 09. 14. | ₩6,550 | +0.69% | ₩6,574.69 | ₩6,580 | ₩6,445 | 355,046 |
| 2026. 09. 10. | ₩6,425 | +0.94% | ₩6,404.89 | ₩6,440 | ₩6,350 | 352,232 |
| 2026. 09. 09. | ₩6,365 | -0.55% | ₩6,353.44 | ₩6,405 | ₩6,320 | 492,197 |
| 2026. 09. 08. | ₩6,400 | -0.7% | ₩6,398.55 | ₩6,490 | ₩6,290 | 1,084,398 |
| 2026. 09. 07. | ₩6,445 | -2.94% | ₩6,416.21 | ₩6,640 | ₩6,430 | 1,028,881 |
| 2026. 09. 03. | ₩6,725 | +1.82% | ₩6,747.55 | ₩6,760 | ₩6,605 | 554,506 |
| 2026. 09. 02. | ₩6,605 | -0.38% | ₩6,619.2 | ₩6,670 | ₩6,600 | 499,906 |
| 2026. 09. 01. | ₩6,630 | +0.91% | ₩6,648.78 | ₩6,675 | ₩6,560 | 489,524 |
| 2026. 08. 31. | ₩6,570 | -0.08% | ₩6,589.59 | ₩6,595 | ₩6,485 | 443,279 |
| 2026. 08. 27. | ₩6,600 | +0% | ₩6,452.16 | ₩6,620 | ₩6,505 | 791,003 |
| 2026. 08. 26. | ₩6,600 | +1.07% | ₩6,619.58 | ₩6,620 | ₩6,535 | 412,731 |
| 2026. 08. 25. | ₩6,530 | +0.69% | ₩6,562.19 | ₩6,600 | ₩6,450 | 398,443 |
| 2026. 08. 24. | ₩6,485 | +1.97% | ₩6,484.77 | ₩6,485 | ₩6,365 | 332,207 |
| 2026. 08. 20. | ₩6,375 | -0.78% | ₩6,356.18 | ₩6,445 | ₩6,365 | 445,599 |
| 2026. 08. 19. | ₩6,425 | -0.39% | ₩6,441.63 | ₩6,460 | ₩6,310 | 511,678 |
| 2026. 08. 18. | ₩6,450 | +0.55% | ₩6,468.56 | ₩6,460 | ₩6,220 | 1,110,481 |
| 2026. 08. 13. | ₩6,395 | -2.74% | ₩6,350.52 | ₩6,470 | ₩6,300 | 1,229,016 |
| 2026. 08. 12. | ₩6,575 | -2.3% | ₩6,534.19 | ₩6,775 | ₩6,500 | 787,427 |
| 2026. 08. 11. | ₩6,730 | -0.74% | ₩6,744.14 | ₩6,835 | ₩6,700 | 796,292 |
| 2026. 08. 10. | ₩6,780 | +1.12% | ₩6,739.7 | ₩6,780 | ₩6,610 | 378,749 |
| 2026. 08. 06. | ₩6,590 | +3.94% | ₩6,634.9 | ₩6,605 | ₩6,355 | 1,236,650 |
| 2026. 08. 05. | ₩6,340 | -0.86% | ₩6,314.38 | ₩6,370 | ₩6,305 | 614,689 |
| 2026. 08. 04. | ₩6,395 | +1.99% | ₩6,362.66 | ₩6,395 | ₩6,240 | 355,802 |
| 2026. 08. 03. | ₩6,270 | +0.97% | ₩6,259.81 | ₩6,345 | ₩6,170 | 589,654 |
| 2026. 07. 30. | ₩6,595 | +1.38% | ₩6,608.42 | ₩6,795 | ₩6,495 | 1,006,303 |
| 2026. 07. 29. | ₩6,605 | -2.44% | ₩6,461.55 | ₩6,930 | ₩6,430 | 1,114,557 |
| 2026. 07. 28. | ₩6,770 | -2.17% | ₩6,721.77 | ₩6,905 | ₩6,750 | 550,300 |
| 2026. 07. 27. | ₩6,920 | +1.17% | ₩6,888.19 | ₩6,975 | ₩6,845 | 808,129 |
| 2026. 07. 23. | ₩6,745 | +0.22% | ₩6,791.27 | ₩6,790 | ₩6,645 | 507,938 |
| 2026. 07. 22. | ₩6,730 | +0.52% | ₩6,747.4 | ₩6,740 | ₩6,610 | 1,161,661 |
| 2026. 07. 21. | ₩6,695 | -1.25% | ₩6,692.86 | ₩6,775 | ₩6,670 | 427,301 |
| 2026. 07. 20. | ₩6,780 | -0.73% | ₩6,765.67 | ₩6,905 | ₩6,705 | 759,600 |
| 2026. 07. 15. | ₩6,475 | -1.07% | ₩6,473.47 | ₩6,585 | ₩6,415 | 1,025,131 |
| 2026. 07. 14. | ₩6,545 | -1.28% | ₩6,524.05 | ₩6,695 | ₩6,525 | 458,234 |
| 2026. 07. 13. | ₩6,630 | +1.84% | ₩6,646.7 | ₩6,825 | ₩6,520 | 967,741 |
| 2026. 07. 09. | ₩6,350 | -2.61% | ₩6,396.86 | ₩6,590 | ₩6,200 | 496,551 |
| 2026. 07. 08. | ₩6,520 | -0.69% | ₩6,517.73 | ₩6,680 | ₩6,400 | 657,331 |
| 2026. 07. 07. | ₩6,565 | +1.63% | ₩6,588.42 | ₩6,570 | ₩6,460 | 693,026 |
| 2026. 07. 06. | ₩6,460 | +2.22% | ₩6,456.11 | ₩6,495 | ₩6,300 | 481,963 |
| 2026. 07. 02. | ₩6,300 | +1.94% | ₩6,325.48 | ₩6,400 | ₩6,080 | 839,590 |
| 2026. 07. 01. | ₩6,180 | +2.32% | ₩6,207.24 | ₩6,205 | ₩6,050 | 451,513 |
| 2026. 06. 30. | ₩6,040 | +0.25% | ₩6,012.71 | ₩6,115 | ₩6,025 | 283,177 |
| 2026. 06. 29. | ₩6,025 | +3.61% | ₩6,048.83 | ₩6,065 | ₩5,800 | 539,915 |
| 2026. 06. 25. | ₩5,980 | +0.84% | ₩5,973.77 | ₩6,085 | ₩5,950 | 628,724 |
| 2026. 06. 24. | ₩5,930 | -0.92% | ₩5,944.08 | ₩6,035 | ₩5,845 | 1,501,402 |
| 2026. 06. 23. | ₩5,985 | -1.48% | ₩5,981.58 | ₩6,150 | ₩5,980 | 1,118,878 |
| 2026. 06. 22. | ₩6,075 | -0.82% | ₩6,060.84 | ₩6,215 | ₩6,040 | 799,108 |
| 2026. 06. 18. | ₩6,275 | -5.43% | ₩6,270.83 | ₩6,660 | ₩6,255 | 1,773,273 |
| 2026. 06. 17. | ₩6,635 | -3.84% | ₩6,593.93 | ₩6,915 | ₩6,625 | 1,305,504 |
| 2026. 06. 16. | ₩6,900 | +0.07% | ₩6,859.74 | ₩6,940 | ₩6,795 | 597,734 |
| 2026. 06. 15. | ₩6,895 | +0.95% | ₩6,871.49 | ₩6,950 | ₩6,765 | 692,908 |
| 2026. 06. 11. | ₩6,810 | +1.19% | ₩6,878.23 | ₩6,815 | ₩6,630 | 850,326 |
| 2026. 06. 10. | ₩6,730 | +1.05% | ₩6,697.91 | ₩6,755 | ₩6,645 | 1,080,472 |
| 2026. 06. 09. | ₩6,660 | -0.15% | ₩6,609.38 | ₩6,835 | ₩6,650 | 1,768,496 |
| 2026. 06. 08. | ₩6,670 | -4.71% | ₩6,697.72 | ₩6,850 | ₩6,630 | 1,149,767 |
| 2026. 06. 04. | ₩7,040 | +2.18% | ₩7,016.18 | ₩7,060 | ₩6,900 | 996,349 |
| 2026. 06. 01. | ₩6,925 | -1.21% | ₩6,944.23 | ₩7,190 | ₩6,910 | 1,868,770 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.