가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,900
기간 수익률
-1,740 (-16.35%)
거래량
279.7K
2026-09-17시 ₩8,915 고 ₩8,975 저 ₩8,800 종 ₩8,900MA5 ₩8,881MA20 ₩8,763MA60 ₩9,516
6개월 · 72개 봉KRX · KRW2026-05-12 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0190G0
- ISIN
- KR70190G0006
- 유형
- ETF
- 기초지수
- KRX 반도체 타겟 9% 분배 위클리 커버드콜 지수
- 기초지수 종가
- 2,633.62
- 상장좌수
- 19,100,000
- 거래량
- 279,706
- 거래대금
- ₩24.87억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,900 | +0.06% | ₩8,902.4 | ₩8,975 | ₩8,800 | 279,706 |
| 2026. 09. 16. | ₩8,895 | +3.73% | ₩8,893.37 | ₩8,895 | ₩8,485 | 216,261 |
| 2026. 09. 15. | ₩8,575 | -0.69% | ₩8,577.26 | ₩8,740 | ₩8,515 | 204,868 |
| 2026. 09. 14. | ₩8,635 | -3.68% | ₩8,599.96 | ₩8,810 | ₩8,615 | 240,655 |
| 2026. 09. 10. | ₩9,400 | +0.64% | ₩9,384.96 | ₩9,530 | ₩9,170 | 387,142 |
| 2026. 09. 09. | ₩9,340 | +2.98% | ₩9,341.81 | ₩9,400 | ₩9,120 | 293,885 |
| 2026. 09. 08. | ₩9,070 | +0.22% | ₩9,077.79 | ₩9,422 | ₩9,050 | 470,412 |
| 2026. 09. 07. | ₩9,050 | +4.87% | ₩9,049.6 | ₩9,050 | ₩8,890 | 434,323 |
| 2026. 09. 03. | ₩8,365 | -1.12% | ₩8,347.73 | ₩8,605 | ₩8,175 | 237,696 |
| 2026. 09. 02. | ₩8,460 | -2.48% | ₩8,453.83 | ₩8,595 | ₩8,340 | 200,069 |
| 2026. 09. 01. | ₩8,675 | +0.12% | ₩8,675.3 | ₩8,735 | ₩8,515 | 295,148 |
| 2026. 08. 31. | ₩8,665 | +0.58% | ₩8,692.43 | ₩8,670 | ₩8,190 | 218,683 |
| 2026. 08. 27. | ₩8,900 | +2.01% | ₩8,839.42 | ₩8,990 | ₩8,765 | 487,381 |
| 2026. 08. 26. | ₩8,725 | -0.06% | ₩8,714.32 | ₩8,820 | ₩8,600 | 302,321 |
| 2026. 08. 25. | ₩8,730 | +2.28% | ₩8,705.79 | ₩8,730 | ₩8,075 | 311,761 |
| 2026. 08. 24. | ₩8,535 | -3.18% | ₩8,511.39 | ₩8,890 | ₩8,500 | 387,767 |
| 2026. 08. 20. | ₩8,875 | +8.3% | ₩8,840.73 | ₩8,890 | ₩8,450 | 432,426 |
| 2026. 08. 19. | ₩8,195 | -5.75% | ₩8,214.94 | ₩8,480 | ₩8,075 | 375,481 |
| 2026. 08. 18. | ₩8,695 | +0% | ₩8,702.53 | ₩9,125 | ₩8,625 | 674,521 |
| 2026. 08. 13. | ₩8,570 | +3% | ₩8,562.63 | ₩8,630 | ₩8,470 | 242,009 |
| 2026. 08. 12. | ₩8,320 | +3.29% | ₩8,312.14 | ₩8,390 | ₩8,035 | 321,796 |
| 2026. 08. 11. | ₩8,055 | +2.42% | ₩8,036.29 | ₩8,060 | ₩7,675 | 289,966 |
| 2026. 08. 10. | ₩7,865 | +4.24% | ₩7,851.12 | ₩7,920 | ₩7,615 | 329,494 |
| 2026. 08. 06. | ₩7,695 | -6.22% | ₩7,746.88 | ₩8,045 | ₩7,650 | 837,799 |
| 2026. 08. 05. | ₩8,205 | +3.93% | ₩8,143.08 | ₩8,350 | ₩8,060 | 327,817 |
| 2026. 08. 04. | ₩7,895 | +2.73% | ₩7,880.62 | ₩7,985 | ₩7,480 | 480,489 |
| 2026. 08. 03. | ₩7,685 | -4.71% | ₩7,729.55 | ₩7,935 | ₩7,620 | 441,373 |
| 2026. 07. 30. | ₩6,610 | -4.48% | ₩6,606.81 | ₩7,230 | ₩6,510 | 1,918,593 |
| 2026. 07. 29. | ₩6,985 | -7.85% | ₩6,923.7 | ₩7,895 | ₩6,320 | 1,303,053 |
| 2026. 07. 28. | ₩7,580 | -13.52% | ₩7,600.74 | ₩8,200 | ₩7,580 | 1,172,396 |
| 2026. 07. 27. | ₩8,765 | +3% | ₩8,743.83 | ₩8,765 | ₩8,380 | 641,542 |
| 2026. 07. 23. | ₩9,265 | +3.23% | ₩9,248.6 | ₩9,325 | ₩8,975 | 714,776 |
| 2026. 07. 22. | ₩8,975 | -1.54% | ₩8,993.36 | ₩9,615 | ₩8,975 | 523,220 |
| 2026. 07. 21. | ₩9,115 | +3.4% | ₩9,087.1 | ₩9,215 | ₩8,720 | 1,367,470 |
| 2026. 07. 20. | ₩8,815 | -5.11% | ₩8,837.16 | ₩9,385 | ₩8,770 | 951,082 |
| 2026. 07. 15. | ₩10,065 | +7.3% | ₩9,997.16 | ₩10,255 | ₩9,750 | 2,055,813 |
| 2026. 07. 14. | ₩9,380 | +3.3% | ₩9,353.91 | ₩9,430 | ₩8,630 | 1,640,260 |
| 2026. 07. 13. | ₩9,080 | -10.37% | ₩9,132.61 | ₩10,250 | ₩9,080 | 2,252,110 |
| 2026. 07. 09. | ₩9,785 | +4.21% | ₩9,762.77 | ₩10,095 | ₩9,360 | 2,640,371 |
| 2026. 07. 08. | ₩9,390 | -5.15% | ₩9,383.25 | ₩10,240 | ₩9,345 | 1,592,672 |
| 2026. 07. 07. | ₩9,900 | -6.16% | ₩9,967.24 | ₩10,520 | ₩9,575 | 2,136,947 |
| 2026. 07. 06. | ₩10,550 | -2.31% | ₩10,532.41 | ₩10,880 | ₩10,180 | 1,373,018 |
| 2026. 07. 02. | ₩10,175 | -12.4% | ₩10,205.74 | ₩11,190 | ₩10,150 | 2,413,174 |
| 2026. 07. 01. | ₩11,615 | -2.39% | ₩11,651.27 | ₩12,070 | ₩11,450 | 1,355,085 |
| 2026. 06. 30. | ₩11,900 | +2.76% | ₩11,844.17 | ₩12,055 | ₩11,435 | 1,310,142 |
| 2026. 06. 29. | ₩11,580 | -0.3% | ₩11,557.77 | ₩11,795 | ₩11,245 | 1,427,089 |
| 2026. 06. 25. | ₩12,445 | +6.96% | ₩12,370.51 | ₩12,550 | ₩12,005 | 1,578,525 |
| 2026. 06. 24. | ₩11,635 | +3.98% | ₩11,606.73 | ₩11,890 | ₩11,025 | 3,086,578 |
| 2026. 06. 23. | ₩11,190 | -11.96% | ₩11,283.41 | ₩12,630 | ₩11,090 | 1,873,327 |
| 2026. 06. 22. | ₩12,710 | +4.95% | ₩12,663.73 | ₩12,710 | ₩11,875 | 1,303,743 |
| 2026. 06. 18. | ₩12,160 | +2.01% | ₩12,189.53 | ₩12,255 | ₩11,890 | 1,473,118 |
| 2026. 06. 17. | ₩11,920 | +1.71% | ₩11,931.2 | ₩11,920 | ₩11,530 | 919,142 |
| 2026. 06. 16. | ₩11,720 | -0.68% | ₩11,688.57 | ₩11,970 | ₩11,560 | 916,809 |
| 2026. 06. 15. | ₩11,800 | +1.29% | ₩11,751.73 | ₩12,085 | ₩11,670 | 1,364,904 |
| 2026. 06. 11. | ₩10,940 | +5.8% | ₩10,951.07 | ₩10,985 | ₩10,165 | 1,083,323 |
| 2026. 06. 10. | ₩10,340 | -4.88% | ₩10,481.95 | ₩10,935 | ₩10,205 | 1,421,601 |
| 2026. 06. 09. | ₩10,870 | +10.02% | ₩10,811.92 | ₩10,935 | ₩10,240 | 1,467,631 |
| 2026. 06. 08. | ₩9,880 | -9.07% | ₩9,866.54 | ₩10,500 | ₩9,775 | 3,004,369 |
| 2026. 06. 04. | ₩11,590 | +3.11% | ₩11,664.69 | ₩11,750 | ₩11,120 | 2,937,982 |
| 2026. 06. 01. | ₩11,275 | +0.76% | ₩11,328.36 | ₩11,310 | ₩11,075 | 4,952,884 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.