Price chart
Daily historical · account defaults applied
Latest close
₩10,075
Period return
-1,570 (-13.48%)
Volume
3.7M
2026-07-29O ₩10,880 H ₩11,130 L ₩9,275 C ₩10,075MA5 ₩11,541MA20 ₩13,195
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0167B0
- ISIN
- KR70167B0000
- Type
- ETF
- Underlying index
- 코스피 200 타겟 15% 위클리 커버드콜 지수
- Underlying index close
- 2,649.98
- Listed units
- 57,400,000
- Volume
- 3,720,457
- Trading value
- ₩37.59B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩10,075 | -6.93% | ₩9,850.66 | ₩11,130 | ₩9,275 | 3,720,457 |
| 2026. 07. 28. | ₩10,825 | -10.17% | ₩10,642.93 | ₩11,410 | ₩10,650 | 2,727,056 |
| 2026. 07. 27. | ₩12,050 | +0.96% | ₩11,998.13 | ₩12,155 | ₩11,640 | 1,453,119 |
| 2026. 07. 23. | ₩12,630 | +4.16% | ₩12,616.92 | ₩12,650 | ₩12,300 | 1,104,796 |
| 2026. 07. 22. | ₩12,125 | +0.29% | ₩12,122.2 | ₩12,800 | ₩12,115 | 1,532,416 |
| 2026. 07. 21. | ₩12,090 | +3.96% | ₩12,048.78 | ₩12,215 | ₩11,460 | 1,373,004 |
| 2026. 07. 20. | ₩11,630 | -3.88% | ₩11,597.28 | ₩12,145 | ₩11,525 | 2,055,903 |
| 2026. 07. 15. | ₩12,995 | +6.3% | ₩13,005.05 | ₩13,240 | ₩12,815 | 1,826,690 |
| 2026. 07. 14. | ₩12,225 | +1.24% | ₩12,229.5 | ₩12,425 | ₩11,430 | 3,579,887 |
| 2026. 07. 13. | ₩12,075 | -9.96% | ₩12,082.78 | ₩13,475 | ₩12,050 | 2,507,444 |
| 2026. 07. 09. | ₩13,070 | +0.38% | ₩13,075.83 | ₩13,530 | ₩12,620 | 2,082,010 |
| 2026. 07. 08. | ₩13,020 | -4.51% | ₩12,952.41 | ₩13,970 | ₩12,855 | 2,467,910 |
| 2026. 07. 07. | ₩13,635 | -5.15% | ₩13,700.78 | ₩14,295 | ₩13,220 | 2,506,539 |
| 2026. 07. 06. | ₩14,375 | -0.86% | ₩14,441.34 | ₩14,900 | ₩14,000 | 1,380,853 |
| 2026. 07. 02. | ₩13,795 | -7.63% | ₩13,645.35 | ₩14,580 | ₩13,610 | 2,748,742 |
| 2026. 07. 01. | ₩14,935 | -2% | ₩14,916.8 | ₩15,515 | ₩14,550 | 1,963,069 |
| 2026. 06. 30. | ₩15,240 | +0.36% | ₩15,303.46 | ₩15,605 | ₩14,790 | 1,598,103 |
| 2026. 06. 29. | ₩15,185 | -1.01% | ₩15,101.58 | ₩15,385 | ₩14,655 | 1,711,514 |
| 2026. 06. 25. | ₩16,430 | +6.03% | ₩16,429.17 | ₩16,595 | ₩16,085 | 4,437,416 |
| 2026. 06. 24. | ₩15,495 | +2.79% | ₩15,483.78 | ₩15,780 | ₩14,730 | 3,129,612 |
| 2026. 06. 23. | ₩15,075 | -9.89% | ₩14,943.09 | ₩16,765 | ₩15,075 | 5,054,473 |
| 2026. 06. 22. | ₩16,730 | +1.15% | ₩16,672.54 | ₩16,850 | ₩16,215 | 2,608,352 |
| 2026. 06. 18. | ₩16,485 | +3.26% | ₩16,459.99 | ₩16,525 | ₩15,965 | 3,522,005 |
| 2026. 06. 17. | ₩15,965 | +1.79% | ₩15,999.85 | ₩15,970 | ₩15,475 | 2,250,931 |
| 2026. 06. 16. | ₩15,685 | +1.88% | ₩15,714.09 | ₩15,765 | ₩15,350 | 2,277,077 |
| 2026. 06. 15. | ₩15,395 | +5.05% | ₩15,366.01 | ₩15,480 | ₩15,255 | 2,130,876 |
| 2026. 06. 11. | ₩13,990 | +0.07% | ₩13,966.61 | ₩14,055 | ₩13,295 | 1,935,634 |
| 2026. 06. 10. | ₩13,980 | -4.38% | ₩13,923.33 | ₩14,400 | ₩13,580 | 2,151,249 |
| 2026. 06. 09. | ₩14,620 | +8.3% | ₩14,630.7 | ₩14,620 | ₩13,680 | 1,850,779 |
| 2026. 06. 08. | ₩13,500 | -8.32% | ₩13,452.46 | ₩14,170 | ₩13,210 | 3,421,939 |
| 2026. 06. 04. | ₩15,680 | -1.23% | ₩15,618.46 | ₩15,835 | ₩15,495 | 2,660,826 |
| 2026. 06. 01. | ₩15,860 | +4.79% | ₩15,838.21 | ₩15,920 | ₩15,140 | 6,147,196 |
| 2026. 05. 28. | ₩14,660 | -0.88% | ₩14,679.65 | ₩14,785 | ₩14,050 | 3,580,639 |
| 2026. 05. 27. | ₩15,005 | +2.88% | ₩14,732.1 | ₩15,400 | ₩15,005 | 6,503,769 |
| 2026. 05. 26. | ₩14,585 | +2.93% | ₩14,534.01 | ₩14,700 | ₩14,460 | 4,673,369 |
| 2026. 05. 22. | ₩14,170 | +0.32% | ₩14,149.56 | ₩14,250 | ₩14,040 | 3,124,559 |
| 2026. 05. 21. | ₩14,125 | +8.32% | ₩14,133.2 | ₩14,130 | ₩13,520 | 3,398,419 |
| 2026. 05. 20. | ₩13,040 | -0.95% | ₩13,018.59 | ₩13,260 | ₩12,735 | 4,073,226 |
| 2026. 05. 19. | ₩13,165 | -3.27% | ₩13,093.26 | ₩13,410 | ₩12,870 | 3,612,326 |
| 2026. 05. 18. | ₩13,610 | +0.81% | ₩13,527.44 | ₩13,805 | ₩12,815 | 3,939,087 |
| 2026. 05. 15. | ₩13,500 | -5.69% | ₩13,435.09 | ₩14,465 | ₩13,230 | 5,394,653 |
| 2026. 05. 14. | ₩14,315 | +1.74% | ₩14,341.71 | ₩14,410 | ₩14,095 | 3,155,908 |
| 2026. 05. 13. | ₩14,070 | +2.7% | ₩14,083.37 | ₩14,075 | ₩13,210 | 2,383,408 |
| 2026. 05. 12. | ₩13,700 | -2.42% | ₩13,655.58 | ₩14,340 | ₩13,270 | 3,706,553 |
| 2026. 05. 11. | ₩14,040 | +5.13% | ₩13,981 | ₩14,160 | ₩13,820 | 2,731,649 |
| 2026. 05. 08. | ₩13,355 | +0.26% | ₩13,319.98 | ₩13,360 | ₩13,005 | 2,147,777 |
| 2026. 05. 07. | ₩13,320 | +1.72% | ₩13,302.23 | ₩13,420 | ₩12,900 | 2,682,645 |
| 2026. 05. 06. | ₩13,095 | +7.69% | ₩13,094.53 | ₩13,150 | ₩12,700 | 2,559,519 |
| 2026. 05. 04. | ₩12,160 | +4.33% | ₩12,246.84 | ₩12,170 | ₩11,845 | 3,388,382 |
| 2026. 04. 30. | ₩11,655 | -0.98% | ₩11,626.21 | ₩11,885 | ₩11,635 | 2,000,982 |
| 2026. 04. 29. | ₩11,770 | -0.55% | ₩11,771.43 | ₩11,795 | ₩11,610 | 2,302,315 |
| 2026. 04. 28. | ₩12,085 | +1.55% | ₩11,683.09 | ₩12,140 | ₩11,920 | 6,392,314 |
| 2026. 04. 27. | ₩11,900 | +2.28% | ₩11,891.01 | ₩11,980 | ₩11,735 | 4,383,037 |
| 2026. 04. 24. | ₩11,635 | -0.09% | ₩11,621.5 | ₩11,720 | ₩11,500 | 2,732,500 |
| 2026. 04. 23. | ₩11,645 | +0.82% | ₩11,660.06 | ₩11,825 | ₩11,385 | 3,822,299 |
Data: FSC securities product prices (KRX). Close-based, not real-time.