KODEX 반도체타겟위클리커버드콜 (0190G0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩6,610

기간 수익률

-4,030 (-37.88%)

거래량

1.9M

2026-07-30시 ₩6,825 고 ₩7,230 저 ₩6,510 종 ₩6,610MA5 ₩7,841MA20 ₩9,599

6개월 · 45개 봉KRX · KRW2026-05-12 → 2026-07-30

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: 1,966.64
상장좌수: 20,200,000
거래량: 1,918,593
거래대금: ₩130.54억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 05. 28.	₩11,235	-1.71%	₩11,265.83	₩11,395	₩10,795	3,945,790
2026. 05. 27.	₩11,510	+0.17%	₩11,462.07	₩12,050	₩11,465	4,048,204
2026. 05. 26.	₩11,490	+3.7%	₩11,485.86	₩11,545	₩11,350	4,802,813
2026. 05. 22.	₩11,080	+0.86%	₩11,107.04	₩11,160	₩10,900	4,102,827
2026. 05. 21.	₩10,985	+8.65%	₩11,002.94	₩11,015	₩10,460	7,698,947
2026. 05. 20.	₩10,110	+0.1%	₩10,098.13	₩10,335	₩9,890	10,124,027
2026. 05. 19.	₩10,100	-3.49%	₩10,068.07	₩10,385	₩9,930	8,543,724
2026. 05. 18.	₩10,465	+0.63%	₩10,443.4	₩10,700	₩9,830	10,228,811
2026. 05. 15.	₩10,400	-6.89%	₩10,341.93	₩11,252	₩10,180	15,655,107
2026. 05. 14.	₩11,170	+0.63%	₩11,233.74	₩11,170	₩10,940	10,604,508
2026. 05. 13.	₩11,100	+4.32%	₩11,102.77	₩11,100	₩10,210	8,283,151
2026. 05. 12.	₩10,640	-2.61%	₩10,518.64	₩11,150	₩10,200	22,658,088

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.