가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,045
기간 수익률
-2,865 (-32.15%)
거래량
5.7M
2026-11-10시 ₩6,045 고 ₩6,112 저 ₩5,960 종 ₩6,045MA5 ₩6,106MA20 ₩6,596MA60 ₩7,709
6개월 · 71개 봉KRX · KRW2026-07-14 → 2026-11-10
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
- 609.6
- 상장좌수
- 166,500,000
- 거래량
- 5,676,384
- 거래대금
- ₩342.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,045 | +4.68% | ₩6,037.91 | ₩6,112 | ₩5,960 | 5,676,384 |
| 2026. 11. 09. | ₩5,775 | -0.94% | ₩5,778.26 | ₩5,975 | ₩5,730 | 8,049,935 |
| 2026. 11. 06. | ₩5,830 | -6.79% | ₩5,816.69 | ₩6,025 | ₩5,590 | 14,084,651 |
| 2026. 11. 05. | ₩6,255 | -5.58% | ₩6,230.37 | ₩6,530 | ₩6,180 | 13,619,256 |
| 2026. 11. 04. | ₩6,625 | +0.23% | ₩6,647.68 | ₩6,855 | ₩6,330 | 12,487,597 |
| 2026. 11. 03. | ₩6,610 | -3.78% | ₩6,622.02 | ₩6,735 | ₩6,580 | 8,737,606 |
| 2026. 11. 02. | ₩6,870 | +2.31% | ₩6,893.41 | ₩6,950 | ₩6,565 | 7,252,571 |
| 2026. 10. 30. | ₩6,715 | -3.87% | ₩6,729.1 | ₩6,805 | ₩6,560 | 10,972,110 |
| 2026. 10. 29. | ₩6,985 | -1.9% | ₩7,002.72 | ₩7,195 | ₩6,845 | 14,064,832 |
| 2026. 10. 28. | ₩7,255 | +7.64% | ₩7,075.4 | ₩7,255 | ₩6,855 | 9,738,132 |
| 2026. 10. 27. | ₩6,740 | +3.37% | ₩6,738.35 | ₩6,850 | ₩6,700 | 7,836,324 |
| 2026. 10. 26. | ₩6,520 | -1.06% | ₩6,512.96 | ₩6,620 | ₩6,490 | 6,678,836 |
| 2026. 10. 23. | ₩6,590 | +0.69% | ₩6,581.18 | ₩6,590 | ₩6,265 | 8,586,835 |
| 2026. 10. 22. | ₩6,545 | -3.18% | ₩6,538.65 | ₩6,802 | ₩6,465 | 9,173,705 |
| 2026. 10. 21. | ₩6,760 | +3.6% | ₩6,784.16 | ₩6,890 | ₩6,635 | 9,986,389 |
| 2026. 10. 20. | ₩6,525 | -3.97% | ₩6,532.21 | ₩6,775 | ₩6,445 | 10,969,192 |
| 2026. 10. 19. | ₩6,795 | +1.42% | ₩6,775.91 | ₩6,795 | ₩6,400 | 12,818,871 |
| 2026. 10. 16. | ₩6,700 | +1.75% | ₩6,686.45 | ₩6,855 | ₩6,590 | 10,733,125 |
| 2026. 10. 15. | ₩6,585 | -8.41% | ₩6,556.72 | ₩6,840 | ₩6,425 | 23,410,051 |
| 2026. 10. 14. | ₩7,190 | -0.62% | ₩7,165.87 | ₩7,415 | ₩7,085 | 11,865,178 |
| 2026. 10. 13. | ₩7,235 | -6.4% | ₩7,210.51 | ₩7,485 | ₩7,100 | 16,204,765 |
| 2026. 10. 12. | ₩7,730 | -4.45% | ₩7,693.33 | ₩8,055 | ₩7,685 | 13,263,755 |
| 2026. 10. 08. | ₩8,090 | -1.82% | ₩7,995.23 | ₩8,250 | ₩8,025 | 8,021,716 |
| 2026. 10. 07. | ₩8,240 | -1.85% | ₩8,225.01 | ₩8,450 | ₩8,225 | 5,063,291 |
| 2026. 10. 06. | ₩8,395 | -0.47% | ₩8,385.6 | ₩8,500 | ₩8,340 | 5,005,387 |
| 2026. 10. 02. | ₩8,435 | +0.3% | ₩8,470.74 | ₩8,470 | ₩8,360 | 4,478,399 |
| 2026. 10. 01. | ₩8,410 | +1.69% | ₩8,433.85 | ₩8,420 | ₩8,155 | 3,497,870 |
| 2026. 09. 30. | ₩8,270 | -0.3% | ₩8,258.93 | ₩8,405 | ₩8,230 | 3,455,226 |
| 2026. 09. 29. | ₩8,295 | -0.06% | ₩8,296.09 | ₩8,330 | ₩8,180 | 5,177,875 |
| 2026. 09. 28. | ₩8,475 | -2.87% | ₩8,248.86 | ₩8,710 | ₩8,445 | 13,592,378 |
| 2026. 09. 23. | ₩8,725 | +1.28% | ₩8,704.8 | ₩8,765 | ₩8,605 | 4,856,812 |
| 2026. 09. 22. | ₩8,615 | +0.35% | ₩8,597.88 | ₩8,800 | ₩8,555 | 5,447,442 |
| 2026. 09. 21. | ₩8,585 | +1.84% | ₩8,587.84 | ₩8,605 | ₩8,470 | 4,192,233 |
| 2026. 09. 18. | ₩8,430 | +2.8% | ₩8,442.8 | ₩8,450 | ₩8,370 | 4,059,946 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.