Price chart
Daily historical · account defaults applied
Latest close
₩11,510
Period return
-1,660 (-12.60%)
Volume
2.5M
2026-07-29O ₩11,850 H ₩12,090 L ₩11,175 C ₩11,510MA5 ₩11,999MA20 ₩11,806
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 498410
- ISIN
- KR7498410000
- Type
- ETF
- Underlying index
- 코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수
- Underlying index close
- 1,046.7
- Listed units
- 65,700,000
- Volume
- 2,547,457
- Trading value
- ₩29.54B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩11,520 | -2.99% | ₩11,491.73 | ₩11,860 | ₩11,330 | 2,887,132 |
| 2026. 05. 27. | ₩12,030 | -1.35% | ₩11,741.35 | ₩12,220 | ₩11,865 | 3,242,042 |
| 2026. 05. 26. | ₩12,195 | -1.41% | ₩12,147.14 | ₩12,500 | ₩12,175 | 2,289,500 |
| 2026. 05. 22. | ₩12,370 | +2.66% | ₩12,385.1 | ₩12,420 | ₩12,075 | 1,446,342 |
| 2026. 05. 21. | ₩12,050 | +1.18% | ₩12,052.48 | ₩12,230 | ₩12,000 | 1,855,791 |
| 2026. 05. 20. | ₩11,910 | -0.54% | ₩11,875.18 | ₩12,140 | ₩11,700 | 2,106,308 |
| 2026. 05. 19. | ₩11,975 | -0.33% | ₩11,975.62 | ₩12,180 | ₩11,810 | 1,903,036 |
| 2026. 05. 18. | ₩12,015 | -1.56% | ₩11,970.98 | ₩12,235 | ₩11,715 | 2,301,631 |
| 2026. 05. 15. | ₩12,205 | -1.93% | ₩12,214.35 | ₩12,665 | ₩12,050 | 2,517,207 |
| 2026. 05. 14. | ₩12,445 | +2.43% | ₩12,499.72 | ₩12,445 | ₩12,030 | 1,776,171 |
| 2026. 05. 13. | ₩12,150 | -1.66% | ₩12,133.57 | ₩12,495 | ₩12,125 | 2,583,343 |
| 2026. 05. 12. | ₩12,355 | -2.14% | ₩12,306.78 | ₩12,685 | ₩12,085 | 3,686,120 |
| 2026. 05. 11. | ₩12,625 | -1.94% | ₩12,589.89 | ₩12,840 | ₩12,590 | 3,957,192 |
| 2026. 05. 08. | ₩12,875 | -0.66% | ₩12,843.65 | ₩13,030 | ₩12,820 | 1,750,026 |
| 2026. 05. 07. | ₩12,960 | +0.08% | ₩12,936.04 | ₩12,995 | ₩12,695 | 2,669,720 |
| 2026. 05. 06. | ₩12,950 | -0.88% | ₩12,860.97 | ₩13,165 | ₩12,950 | 2,733,460 |
| 2026. 05. 04. | ₩13,065 | +0.11% | ₩13,048.88 | ₩13,160 | ₩12,965 | 2,383,324 |
| 2026. 04. 30. | ₩13,050 | -0.23% | ₩13,076.16 | ₩13,120 | ₩13,020 | 985,409 |
| 2026. 04. 29. | ₩13,080 | -0.38% | ₩13,065.63 | ₩13,165 | ₩13,015 | 1,216,235 |
| 2026. 04. 28. | ₩13,295 | +0.53% | ₩13,119.35 | ₩13,335 | ₩13,155 | 1,577,694 |
| 2026. 04. 27. | ₩13,225 | -0.56% | ₩13,154.57 | ₩13,360 | ₩13,140 | 2,822,503 |
| 2026. 04. 24. | ₩13,300 | +0.99% | ₩13,281.43 | ₩13,305 | ₩13,170 | 1,150,156 |
| 2026. 04. 23. | ₩13,170 | -0.19% | ₩13,196.88 | ₩13,275 | ₩13,050 | 1,884,372 |
Data: FSC securities product prices (KRX). Close-based, not real-time.