Price chart
Daily historical · account defaults applied
Latest close
₩17,255
Period return
-2,745 (-13.73%)
Volume
17.7M
2026-07-29O ₩18,515 H ₩19,010 L ₩15,890 C ₩17,255MA5 ₩19,754MA20 ₩22,846
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 498400
- ISIN
- KR7498400001
- Type
- ETF
- Underlying index
- 코스피 200 타겟 15% 위클리 커버드콜 지수
- Underlying index close
- 2,649.98
- Listed units
- 269,100,000
- Volume
- 17,738,931
- Trading value
- ₩308.16B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩17,255 | -6.38% | ₩17,200.45 | ₩19,010 | ₩15,890 | 17,738,931 |
| 2026. 07. 28. | ₩18,430 | -10.75% | ₩18,317.05 | ₩19,640 | ₩18,275 | 11,984,498 |
| 2026. 07. 27. | ₩20,650 | +1.08% | ₩20,648.55 | ₩20,875 | ₩20,000 | 6,797,187 |
| 2026. 07. 23. | ₩21,650 | +4.16% | ₩21,706.4 | ₩21,697 | ₩21,100 | 5,037,201 |
| 2026. 07. 22. | ₩20,785 | +0.48% | ₩20,850.6 | ₩21,970 | ₩20,785 | 5,812,827 |
| 2026. 07. 21. | ₩20,685 | +3.53% | ₩20,733.6 | ₩20,985 | ₩19,725 | 8,078,629 |
| 2026. 07. 20. | ₩19,980 | -4.42% | ₩19,962.24 | ₩20,865 | ₩19,800 | 9,732,554 |
| 2026. 07. 15. | ₩22,260 | +6% | ₩22,346.59 | ₩22,750 | ₩22,050 | 9,280,125 |
| 2026. 07. 14. | ₩21,000 | +0.62% | ₩21,025.66 | ₩21,360 | ₩19,665 | 14,830,897 |
| 2026. 07. 13. | ₩21,190 | -9.19% | ₩20,781.3 | ₩23,570 | ₩21,030 | 16,317,074 |
| 2026. 07. 09. | ₩22,890 | +0.79% | ₩22,829.2 | ₩23,645 | ₩22,060 | 9,044,653 |
| 2026. 07. 08. | ₩22,710 | -5.38% | ₩22,613 | ₩24,395 | ₩22,450 | 11,815,790 |
| 2026. 07. 07. | ₩24,000 | -4.74% | ₩23,910.17 | ₩24,935 | ₩23,080 | 13,480,545 |
| 2026. 07. 06. | ₩25,195 | -0.49% | ₩25,188.48 | ₩25,995 | ₩24,455 | 8,447,121 |
| 2026. 07. 02. | ₩24,115 | -7.52% | ₩23,817.29 | ₩25,450 | ₩23,850 | 14,633,153 |
| 2026. 07. 01. | ₩26,075 | -2.38% | ₩26,029.4 | ₩27,125 | ₩25,545 | 7,613,398 |
| 2026. 06. 30. | ₩26,710 | +0.87% | ₩26,695.96 | ₩27,265 | ₩25,815 | 6,232,206 |
| 2026. 06. 29. | ₩26,480 | -0.45% | ₩26,336.38 | ₩26,825 | ₩25,550 | 8,929,052 |
| 2026. 06. 25. | ₩28,215 | +5.87% | ₩28,225.04 | ₩28,545 | ₩27,580 | 11,019,031 |
| 2026. 06. 24. | ₩26,650 | +3.72% | ₩26,603.41 | ₩26,915 | ₩25,260 | 10,307,011 |
| 2026. 06. 23. | ₩25,695 | -10.11% | ₩25,657.21 | ₩28,715 | ₩25,695 | 12,980,063 |
| 2026. 06. 22. | ₩28,585 | +0.44% | ₩28,614.35 | ₩28,930 | ₩27,825 | 7,633,041 |
| 2026. 06. 18. | ₩28,270 | +3.18% | ₩28,256.98 | ₩28,275 | ₩27,400 | 11,319,382 |
| 2026. 06. 17. | ₩27,400 | +2.12% | ₩27,473.79 | ₩27,400 | ₩26,510 | 7,692,227 |
| 2026. 06. 16. | ₩26,830 | +1.94% | ₩26,994.38 | ₩27,005 | ₩26,335 | 8,166,149 |
| 2026. 06. 15. | ₩26,320 | +5.07% | ₩26,390.73 | ₩26,505 | ₩26,140 | 7,481,894 |
| 2026. 06. 11. | ₩24,550 | +0.84% | ₩23,984.39 | ₩24,550 | ₩23,180 | 10,603,629 |
| 2026. 06. 10. | ₩24,345 | -4.6% | ₩24,264.31 | ₩25,125 | ₩23,645 | 11,533,748 |
| 2026. 06. 09. | ₩25,520 | +8.16% | ₩25,459.32 | ₩25,540 | ₩23,860 | 9,840,923 |
| 2026. 06. 08. | ₩23,595 | -8.53% | ₩23,452.43 | ₩24,700 | ₩22,800 | 16,786,114 |
| 2026. 06. 04. | ₩27,310 | -1.85% | ₩27,241.41 | ₩27,650 | ₩27,040 | 10,837,855 |
| 2026. 06. 01. | ₩27,800 | +4.73% | ₩27,627.15 | ₩27,905 | ₩26,545 | 11,531,426 |
| 2026. 05. 28. | ₩25,655 | +0.02% | ₩25,607.82 | ₩25,885 | ₩24,530 | 9,294,805 |
| 2026. 05. 27. | ₩25,650 | +3.12% | ₩25,707.18 | ₩26,430 | ₩25,650 | 11,859,482 |
| 2026. 05. 26. | ₩24,875 | +2.49% | ₩24,979.92 | ₩25,120 | ₩24,590 | 9,325,860 |
| 2026. 05. 22. | ₩24,270 | -0.14% | ₩24,317.06 | ₩24,460 | ₩24,095 | 6,548,216 |
| 2026. 05. 21. | ₩24,305 | +8.55% | ₩24,285.35 | ₩24,305 | ₩23,270 | 7,701,560 |
| 2026. 05. 20. | ₩22,390 | -0.86% | ₩22,394.89 | ₩22,735 | ₩21,850 | 12,104,182 |
| 2026. 05. 19. | ₩22,585 | -2.96% | ₩22,529.13 | ₩22,980 | ₩22,082 | 9,624,196 |
| 2026. 05. 18. | ₩23,275 | +0.26% | ₩23,266.57 | ₩23,640 | ₩21,985 | 14,072,068 |
| 2026. 05. 15. | ₩23,215 | -5.3% | ₩23,104.13 | ₩24,750 | ₩22,680 | 14,059,425 |
| 2026. 05. 14. | ₩24,515 | +0.84% | ₩24,648.01 | ₩24,640 | ₩24,160 | 12,273,750 |
| 2026. 05. 13. | ₩24,655 | +1.88% | ₩24,200.65 | ₩24,655 | ₩23,070 | 18,720,919 |
| 2026. 05. 12. | ₩24,200 | -1.14% | ₩23,812.85 | ₩24,900 | ₩23,260 | 18,146,053 |
| 2026. 05. 11. | ₩24,480 | +4.82% | ₩24,363.91 | ₩24,610 | ₩24,090 | 15,075,212 |
| 2026. 05. 08. | ₩23,355 | +0.37% | ₩23,245.47 | ₩23,355 | ₩22,695 | 12,423,003 |
| 2026. 05. 07. | ₩23,270 | +1.95% | ₩23,212.73 | ₩23,500 | ₩22,530 | 12,772,319 |
| 2026. 05. 06. | ₩22,825 | +6.46% | ₩22,841.55 | ₩22,965 | ₩22,330 | 12,206,899 |
| 2026. 05. 04. | ₩21,440 | +4.53% | ₩21,400.32 | ₩21,440 | ₩20,755 | 8,587,250 |
| 2026. 04. 30. | ₩20,510 | -0.49% | ₩20,371.65 | ₩20,830 | ₩20,405 | 7,393,191 |
| 2026. 04. 29. | ₩20,610 | +0.76% | ₩20,614.54 | ₩20,635 | ₩20,305 | 5,538,337 |
| 2026. 04. 28. | ₩20,455 | +0.39% | ₩20,457.9 | ₩20,675 | ₩20,375 | 5,839,915 |
| 2026. 04. 27. | ₩20,375 | +2.21% | ₩20,387.94 | ₩20,480 | ₩20,065 | 6,881,458 |
| 2026. 04. 24. | ₩19,935 | -0.33% | ₩19,934.7 | ₩20,090 | ₩19,727 | 6,234,289 |
| 2026. 04. 23. | ₩20,000 | +1.19% | ₩19,998.55 | ₩20,190 | ₩19,490 | 9,036,148 |
Data: FSC securities product prices (KRX). Close-based, not real-time.