가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,345
기간 수익률
-4,295 (-40.37%)
거래량
166.3K
2026-11-10시 ₩6,365 고 ₩6,420 저 ₩6,240 종 ₩6,345MA5 ₩6,379MA20 ₩7,393MA60 ₩8,458
6개월 · 106개 봉KRX · KRW2026-05-12 → 2026-11-10
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
- 1,894.32
- 상장좌수
- 18,000,000
- 거래량
- 166,260
- 거래대금
- ₩10.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,345 | +5.4% | ₩6,358.36 | ₩6,420 | ₩6,240 | 166,260 |
| 2026. 11. 09. | ₩6,020 | +2.03% | ₩6,015.67 | ₩6,235 | ₩5,800 | 158,170 |
| 2026. 11. 06. | ₩5,900 | -7.52% | ₩5,903.16 | ₩6,165 | ₩5,700 | 502,128 |
| 2026. 11. 05. | ₩6,380 | -12% | ₩6,409.11 | ₩6,985 | ₩6,350 | 429,745 |
| 2026. 11. 04. | ₩7,250 | +2.18% | ₩7,245.96 | ₩7,430 | ₩6,900 | 249,860 |
| 2026. 11. 03. | ₩7,095 | -5.84% | ₩7,094.19 | ₩7,285 | ₩7,070 | 151,943 |
| 2026. 11. 02. | ₩7,535 | +3.08% | ₩7,510.69 | ₩7,575 | ₩7,180 | 255,215 |
| 2026. 10. 30. | ₩7,310 | -6.1% | ₩7,317.48 | ₩7,540 | ₩7,215 | 410,906 |
| 2026. 10. 29. | ₩7,785 | -2.01% | ₩7,800.66 | ₩8,020 | ₩7,620 | 453,681 |
| 2026. 10. 28. | ₩8,000 | +6.17% | ₩7,944.05 | ₩8,000 | ₩7,735 | 221,283 |
| 2026. 10. 27. | ₩7,535 | +3.57% | ₩7,564.32 | ₩7,670 | ₩7,480 | 177,654 |
| 2026. 10. 26. | ₩7,275 | -3.06% | ₩7,255.92 | ₩7,455 | ₩7,240 | 207,760 |
| 2026. 10. 23. | ₩7,505 | -0.53% | ₩7,508.5 | ₩7,520 | ₩7,130 | 263,815 |
| 2026. 10. 22. | ₩7,545 | -4.91% | ₩7,535.9 | ₩7,940 | ₩7,490 | 302,832 |
| 2026. 10. 21. | ₩7,935 | +2.99% | ₩7,946.46 | ₩8,060 | ₩7,810 | 323,076 |
| 2026. 10. 20. | ₩7,705 | -4.17% | ₩7,696.69 | ₩8,030 | ₩7,610 | 300,969 |
| 2026. 10. 19. | ₩8,040 | -0.74% | ₩8,022.98 | ₩8,040 | ₩7,735 | 461,515 |
| 2026. 10. 16. | ₩8,100 | +4.25% | ₩8,090.74 | ₩8,195 | ₩7,775 | 377,188 |
| 2026. 10. 15. | ₩7,770 | -12.05% | ₩7,773.34 | ₩8,265 | ₩7,605 | 686,166 |
| 2026. 10. 14. | ₩8,835 | -4.12% | ₩8,837.4 | ₩9,260 | ₩8,715 | 379,934 |
| 2026. 10. 13. | ₩9,215 | -3.91% | ₩9,247.21 | ₩9,355 | ₩8,870 | 1,743,900 |
| 2026. 10. 12. | ₩9,590 | -5% | ₩9,586.53 | ₩10,050 | ₩9,560 | 331,690 |
| 2026. 10. 08. | ₩10,095 | +0.9% | ₩10,092.79 | ₩10,300 | ₩10,005 | 289,262 |
| 2026. 10. 07. | ₩10,005 | -3.94% | ₩10,009.16 | ₩10,340 | ₩10,005 | 288,980 |
| 2026. 10. 06. | ₩10,415 | +1.81% | ₩10,435.81 | ₩10,450 | ₩10,265 | 412,027 |
| 2026. 10. 02. | ₩10,230 | -0.73% | ₩10,240.11 | ₩10,445 | ₩10,145 | 682,582 |
| 2026. 10. 01. | ₩10,305 | +5.21% | ₩10,328.28 | ₩10,310 | ₩9,730 | 850,339 |
| 2026. 09. 30. | ₩9,795 | +1.24% | ₩9,791.62 | ₩9,885 | ₩9,675 | 300,857 |
| 2026. 09. 29. | ₩9,675 | +3.26% | ₩9,706.29 | ₩9,675 | ₩9,340 | 236,505 |
| 2026. 09. 28. | ₩9,435 | -2.68% | ₩9,327.58 | ₩9,660 | ₩9,420 | 298,231 |
| 2026. 09. 23. | ₩9,695 | +2.7% | ₩9,705.1 | ₩9,695 | ₩9,475 | 240,884 |
| 2026. 09. 22. | ₩9,440 | +1.07% | ₩9,457.06 | ₩9,620 | ₩9,375 | 310,010 |
| 2026. 09. 21. | ₩9,340 | +3.03% | ₩9,355.68 | ₩9,340 | ₩9,095 | 260,142 |
| 2026. 09. 18. | ₩9,065 | +1.85% | ₩9,085.36 | ₩9,155 | ₩8,985 | 208,336 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.