가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,075
기간 수익률
-1,095 (-8.31%)
거래량
1.1M
2026-09-17시 ₩11,935 고 ₩12,197 저 ₩11,890 종 ₩12,075MA5 ₩11,999MA20 ₩11,816MA60 ₩11,796
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 498410
- ISIN
- KR7498410000
- 유형
- ETF
- 기초지수
- 코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수
- 기초지수 종가
- 1,108
- 상장좌수
- 69,700,000
- 거래량
- 1,100,529
- 거래대금
- ₩132.91억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩12,075 | +1.17% | ₩12,061.34 | ₩12,197 | ₩11,890 | 1,100,529 |
| 2026. 09. 16. | ₩11,935 | -0.54% | ₩11,950.74 | ₩12,045 | ₩11,895 | 779,995 |
| 2026. 09. 15. | ₩12,000 | -1.8% | ₩12,023.57 | ₩12,175 | ₩11,995 | 851,440 |
| 2026. 09. 14. | ₩12,220 | +1.58% | ₩12,268.2 | ₩12,250 | ₩11,890 | 2,029,078 |
| 2026. 09. 10. | ₩11,765 | +0.6% | ₩11,764.95 | ₩11,815 | ₩11,610 | 808,990 |
| 2026. 09. 09. | ₩11,695 | -0.89% | ₩11,658.88 | ₩11,825 | ₩11,640 | 1,196,731 |
| 2026. 09. 08. | ₩11,800 | -0.92% | ₩11,799.5 | ₩12,080 | ₩11,770 | 1,386,988 |
| 2026. 09. 07. | ₩11,910 | +0.08% | ₩11,900.59 | ₩11,945 | ₩11,860 | 896,272 |
| 2026. 09. 03. | ₩12,245 | +3.38% | ₩12,272.58 | ₩12,345 | ₩11,880 | 3,639,596 |
| 2026. 09. 02. | ₩11,845 | -0.88% | ₩11,876.05 | ₩12,075 | ₩11,815 | 1,592,744 |
| 2026. 09. 01. | ₩11,950 | +0.97% | ₩12,005.41 | ₩12,000 | ₩11,740 | 1,151,405 |
| 2026. 08. 31. | ₩11,835 | -0.29% | ₩11,889.29 | ₩11,955 | ₩11,660 | 1,198,208 |
| 2026. 08. 27. | ₩11,875 | +0.47% | ₩11,703.11 | ₩12,010 | ₩11,740 | 1,479,014 |
| 2026. 08. 26. | ₩11,820 | +1.33% | ₩11,846.56 | ₩11,850 | ₩11,665 | 1,016,330 |
| 2026. 08. 25. | ₩11,665 | +1.48% | ₩11,689.55 | ₩11,730 | ₩11,400 | 1,070,125 |
| 2026. 08. 24. | ₩11,495 | -0.04% | ₩11,494.25 | ₩11,510 | ₩11,335 | 1,200,299 |
| 2026. 08. 20. | ₩11,360 | -1.73% | ₩11,293.68 | ₩11,540 | ₩11,315 | 2,592,055 |
| 2026. 08. 19. | ₩11,560 | -0.73% | ₩11,535.55 | ₩11,645 | ₩11,220 | 1,593,905 |
| 2026. 08. 18. | ₩11,645 | -0.3% | ₩11,694.6 | ₩11,665 | ₩11,505 | 1,522,613 |
| 2026. 08. 13. | ₩11,615 | -0.85% | ₩11,599.94 | ₩11,845 | ₩11,505 | 1,660,718 |
| 2026. 08. 12. | ₩11,715 | -1.72% | ₩11,668.85 | ₩12,060 | ₩11,670 | 1,725,266 |
| 2026. 08. 11. | ₩11,920 | -0.08% | ₩11,867.19 | ₩12,075 | ₩11,835 | 735,933 |
| 2026. 08. 10. | ₩11,930 | -1.12% | ₩11,916.24 | ₩12,065 | ₩11,780 | 1,065,641 |
| 2026. 08. 06. | ₩11,875 | +2.19% | ₩11,925.65 | ₩11,895 | ₩11,675 | 944,164 |
| 2026. 08. 05. | ₩11,620 | +0.43% | ₩11,596.51 | ₩11,810 | ₩11,570 | 1,042,410 |
| 2026. 08. 04. | ₩11,570 | +0.65% | ₩11,558.2 | ₩11,585 | ₩11,400 | 806,905 |
| 2026. 08. 03. | ₩11,495 | -0.04% | ₩11,512.45 | ₩11,600 | ₩11,320 | 696,129 |
| 2026. 07. 30. | ₩11,615 | +2.24% | ₩11,655.19 | ₩12,045 | ₩11,340 | 2,439,010 |
| 2026. 07. 29. | ₩11,510 | -2.13% | ₩11,285.06 | ₩12,090 | ₩11,175 | 2,547,457 |
| 2026. 07. 28. | ₩11,760 | -4.35% | ₩11,720.64 | ₩12,205 | ₩11,580 | 2,877,619 |
| 2026. 07. 27. | ₩12,295 | +1.11% | ₩12,252.57 | ₩12,335 | ₩12,140 | 898,180 |
| 2026. 07. 23. | ₩12,230 | +0.25% | ₩12,179.29 | ₩12,320 | ₩12,090 | 917,329 |
| 2026. 07. 22. | ₩12,200 | +0.45% | ₩12,197.43 | ₩12,360 | ₩12,155 | 1,152,288 |
| 2026. 07. 21. | ₩12,145 | +0.25% | ₩12,168.18 | ₩12,235 | ₩11,830 | 1,095,377 |
| 2026. 07. 20. | ₩12,115 | -4.04% | ₩12,146.92 | ₩12,630 | ₩12,005 | 1,731,917 |
| 2026. 07. 15. | ₩12,385 | +1.47% | ₩12,381.34 | ₩12,540 | ₩12,205 | 3,332,151 |
| 2026. 07. 14. | ₩12,205 | -1.13% | ₩12,187.51 | ₩12,540 | ₩12,140 | 2,030,751 |
| 2026. 07. 13. | ₩12,345 | +0.45% | ₩12,465.7 | ₩12,890 | ₩12,315 | 7,499,749 |
| 2026. 07. 09. | ₩11,680 | -2.46% | ₩11,674.71 | ₩12,170 | ₩11,490 | 2,032,698 |
| 2026. 07. 08. | ₩11,975 | -1.24% | ₩11,969.48 | ₩12,380 | ₩11,750 | 3,254,084 |
| 2026. 07. 07. | ₩12,125 | +0.62% | ₩12,199.11 | ₩12,230 | ₩11,895 | 2,644,894 |
| 2026. 07. 06. | ₩12,050 | +1.52% | ₩12,090.36 | ₩12,195 | ₩11,785 | 3,207,034 |
| 2026. 07. 02. | ₩11,520 | +2.17% | ₩11,522.95 | ₩11,805 | ₩11,055 | 4,224,548 |
| 2026. 07. 01. | ₩11,275 | +1.35% | ₩11,299.3 | ₩11,375 | ₩11,010 | 1,487,075 |
| 2026. 06. 30. | ₩11,125 | +1.23% | ₩11,096.04 | ₩11,265 | ₩11,030 | 1,489,016 |
| 2026. 06. 29. | ₩10,990 | +3% | ₩11,039.52 | ₩11,065 | ₩10,555 | 2,646,131 |
| 2026. 06. 25. | ₩11,125 | +0.59% | ₩11,091.28 | ₩11,340 | ₩11,090 | 2,759,871 |
| 2026. 06. 24. | ₩11,060 | -0.98% | ₩10,993.43 | ₩11,235 | ₩10,835 | 3,127,841 |
| 2026. 06. 23. | ₩11,170 | -2.19% | ₩11,111.22 | ₩11,770 | ₩11,095 | 3,169,742 |
| 2026. 06. 22. | ₩11,420 | -2.23% | ₩11,391.33 | ₩11,670 | ₩11,397 | 2,946,472 |
| 2026. 06. 18. | ₩11,960 | -1.89% | ₩11,873.01 | ₩12,180 | ₩11,895 | 3,222,112 |
| 2026. 06. 17. | ₩12,190 | -2.75% | ₩12,130.41 | ₩12,675 | ₩12,130 | 1,827,475 |
| 2026. 06. 16. | ₩12,535 | +2.37% | ₩12,523.83 | ₩12,740 | ₩12,290 | 2,748,386 |
| 2026. 06. 15. | ₩12,245 | +2.68% | ₩12,350.55 | ₩12,465 | ₩12,015 | 2,022,972 |
| 2026. 06. 11. | ₩11,645 | +0.22% | ₩11,610.49 | ₩11,645 | ₩11,355 | 1,642,314 |
| 2026. 06. 10. | ₩11,620 | -1.36% | ₩11,616.63 | ₩11,750 | ₩11,350 | 2,498,683 |
| 2026. 06. 09. | ₩11,780 | +2.35% | ₩11,527.38 | ₩11,940 | ₩11,470 | 1,750,074 |
| 2026. 06. 08. | ₩11,510 | -6.76% | ₩11,461.08 | ₩12,125 | ₩11,380 | 3,280,823 |
| 2026. 06. 04. | ₩12,095 | +4.31% | ₩12,144.19 | ₩12,195 | ₩11,595 | 2,381,595 |
| 2026. 06. 01. | ₩11,425 | +0.4% | ₩11,335.64 | ₩11,680 | ₩11,280 | 2,633,081 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.