가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,200
기간 수익률
-710 (-7.97%)
거래량
5.3M
2026-09-17시 ₩8,305 고 ₩8,320 저 ₩8,200 종 ₩8,200MA5 ₩8,253MA20 ₩8,357
6개월 · 37개 봉KRX · KRW2026-07-14 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0219E0
- ISIN
- KR70219E0005
- 유형
- ETF
- 기초지수
- 코스피 200 커버드콜 5% OTM
- 기초지수 종가
- 768.23
- 상장좌수
- 93,200,000
- 거래량
- 5,337,178
- 거래대금
- ₩440.57억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩8,200 | -0.3% | ₩8,224.09 | ₩8,320 | ₩8,200 | 5,337,178 |
| 2026. 09. 16. | ₩8,225 | +1.98% | ₩8,228.73 | ₩8,225 | ₩8,055 | 3,151,008 |
| 2026. 09. 15. | ₩8,065 | -0.98% | ₩8,077.13 | ₩8,185 | ₩8,010 | 4,489,460 |
| 2026. 09. 14. | ₩8,145 | -3.67% | ₩8,139.34 | ₩8,260 | ₩8,100 | 6,718,025 |
| 2026. 09. 10. | ₩8,630 | +0.12% | ₩8,619.72 | ₩8,655 | ₩8,435 | 2,831,451 |
| 2026. 09. 09. | ₩8,620 | +1.35% | ₩8,624.74 | ₩8,695 | ₩8,505 | 2,753,620 |
| 2026. 09. 08. | ₩8,505 | +0% | ₩8,507.46 | ₩8,765 | ₩8,500 | 6,842,986 |
| 2026. 09. 07. | ₩8,505 | +3.72% | ₩8,539.6 | ₩8,515 | ₩8,365 | 5,849,552 |
| 2026. 09. 03. | ₩8,050 | +0.06% | ₩8,032.64 | ₩8,165 | ₩7,850 | 5,022,129 |
| 2026. 09. 02. | ₩8,045 | -3.71% | ₩8,029.23 | ₩8,190 | ₩8,030 | 5,103,876 |
| 2026. 09. 01. | ₩8,355 | +0.66% | ₩8,362.08 | ₩8,390 | ₩8,205 | 3,562,813 |
| 2026. 08. 31. | ₩8,300 | +0.12% | ₩8,332.96 | ₩8,300 | ₩7,955 | 4,121,896 |
| 2026. 08. 27. | ₩8,640 | +1.77% | ₩8,446.35 | ₩8,735 | ₩8,525 | 6,789,120 |
| 2026. 08. 26. | ₩8,490 | +0.47% | ₩8,474.25 | ₩8,585 | ₩8,360 | 4,788,500 |
| 2026. 08. 25. | ₩8,450 | +0.72% | ₩8,395.91 | ₩8,450 | ₩8,015 | 5,041,783 |
| 2026. 08. 24. | ₩8,390 | -3.67% | ₩8,343.15 | ₩8,680 | ₩8,310 | 6,990,078 |
| 2026. 08. 20. | ₩8,570 | +7.19% | ₩8,550.88 | ₩8,610 | ₩8,140 | 6,961,342 |
| 2026. 08. 19. | ₩7,995 | -6.33% | ₩7,988.68 | ₩8,185 | ₩7,925 | 8,560,401 |
| 2026. 08. 18. | ₩8,535 | -1.33% | ₩8,538.48 | ₩8,985 | ₩8,440 | 7,530,495 |
| 2026. 08. 13. | ₩8,420 | +3.69% | ₩8,432.73 | ₩8,535 | ₩8,350 | 4,851,662 |
| 2026. 08. 12. | ₩8,120 | +3.9% | ₩8,127.45 | ₩8,220 | ₩7,875 | 3,172,615 |
| 2026. 08. 11. | ₩7,815 | +1.23% | ₩7,797.57 | ₩7,875 | ₩7,595 | 3,437,332 |
| 2026. 08. 10. | ₩7,720 | +0.13% | ₩7,721.82 | ₩7,870 | ₩7,640 | 3,414,062 |
| 2026. 08. 06. | ₩7,745 | -6.01% | ₩7,754.58 | ₩8,105 | ₩7,712 | 5,110,008 |
| 2026. 08. 05. | ₩8,240 | +4.3% | ₩8,187.01 | ₩8,330 | ₩8,115 | 4,870,544 |
| 2026. 08. 04. | ₩7,900 | +1.41% | ₩7,895.72 | ₩7,970 | ₩7,520 | 5,142,644 |
| 2026. 08. 03. | ₩7,790 | -7.21% | ₩7,786.78 | ₩8,395 | ₩7,740 | 6,020,370 |
| 2026. 07. 30. | ₩6,905 | -2.26% | ₩6,884.64 | ₩7,415 | ₩6,815 | 5,329,822 |
| 2026. 07. 29. | ₩7,215 | -6.05% | ₩7,026.63 | ₩8,000 | ₩6,620 | 12,222,051 |
| 2026. 07. 28. | ₩7,680 | -11.72% | ₩7,678.92 | ₩8,300 | ₩7,635 | 8,999,014 |
| 2026. 07. 27. | ₩8,700 | +0.81% | ₩8,684.41 | ₩8,795 | ₩8,400 | 4,022,388 |
| 2026. 07. 23. | ₩9,160 | +3.97% | ₩9,145.78 | ₩9,165 | ₩8,915 | 2,726,809 |
| 2026. 07. 22. | ₩8,810 | -0.11% | ₩8,803.09 | ₩9,300 | ₩8,810 | 4,650,984 |
| 2026. 07. 21. | ₩8,820 | +3.76% | ₩8,761.57 | ₩8,890 | ₩8,360 | 4,244,733 |
| 2026. 07. 20. | ₩8,500 | -4.39% | ₩8,446.87 | ₩8,850 | ₩8,410 | 6,770,067 |
| 2026. 07. 15. | ₩9,540 | +7.07% | ₩9,444.4 | ₩9,665 | ₩9,335 | 10,500,069 |
| 2026. 07. 14. | ₩8,910 | +1.89% | ₩8,869.37 | ₩9,015 | ₩8,285 | 17,377,341 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.