Stock listing
KRX:0219E0 Samsung KODEX 200 Covered Call Active ETF 주가
Follow Samsung KODEX 200 Covered Call Active ETF into a list and get an email when it puts out news.
Share price · KRX:0219E0
₩6,610.00 KRW -260.00 (-3.8%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₩6,580.00 – ₩6,735.00 KRWNov 3, 2026
- Volume
- 8.74M sharesNov 3, 2026
- Traded on an average day
- ₩51.89B KRWMedian day 5.21M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:0219E0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,610.00 | -260.00 | -3.8% | ₩6,720.00 | ₩6,735.00 | ₩6,580.00 | 8,737,606 | |
| ₩6,870.00 | +155.00 | +2.3% | ₩6,585.00 | ₩6,950.00 | ₩6,565.00 | 7,252,571 | |
| ₩6,715.00 | -270.00 | -3.9% | ₩6,770.00 | ₩6,805.00 | ₩6,560.00 | 10,972,110 | |
| ₩6,985.00 | -270.00 | -3.7% | ₩7,070.00 | ₩7,195.00 | ₩6,845.00 | 14,064,832 | |
| ₩7,255.00 | +515.00 | +7.6% | ₩6,920.00 | ₩7,255.00 | ₩6,855.00 | 9,738,132 | |
| ₩6,740.00 | +220.00 | +3.4% | ₩6,725.00 | ₩6,850.00 | ₩6,700.00 | 7,836,324 | |
| ₩6,520.00 | -70.00 | -1.1% | ₩6,530.00 | ₩6,620.00 | ₩6,490.00 | 6,678,836 | |
| ₩6,590.00 | +45.00 | +0.7% | ₩6,375.00 | ₩6,590.00 | ₩6,265.00 | 8,586,835 | |
| ₩6,545.00 | -215.00 | -3.2% | ₩6,705.00 | ₩6,802.00 | ₩6,465.00 | 9,173,705 | |
| ₩6,760.00 | +235.00 | +3.6% | ₩6,680.00 | ₩6,890.00 | ₩6,635.00 | 9,986,389 | |
| ₩6,525.00 | -270.00 | -4.0% | ₩6,775.00 | ₩6,775.00 | ₩6,445.00 | 10,969,192 | |
| ₩6,795.00 | +95.00 | +1.4% | ₩6,400.00 | ₩6,795.00 | ₩6,400.00 | 12,818,871 | |
| ₩6,700.00 | +115.00 | +1.7% | ₩6,685.00 | ₩6,855.00 | ₩6,590.00 | 10,733,125 | |
| ₩6,585.00 | -605.00 | -8.4% | ₩6,715.00 | ₩6,840.00 | ₩6,425.00 | 23,410,051 | |
| ₩7,190.00 | -45.00 | -0.6% | ₩7,265.00 | ₩7,415.00 | ₩7,085.00 | 11,865,178 | |
| ₩7,235.00 | -495.00 | -6.4% | ₩7,480.00 | ₩7,485.00 | ₩7,100.00 | 16,204,765 | |
| ₩7,730.00 | -360.00 | -4.4% | ₩8,055.00 | ₩8,055.00 | ₩7,685.00 | 13,263,755 | |
| ₩8,090.00 | -150.00 | -1.8% | ₩8,240.00 | ₩8,250.00 | ₩8,025.00 | 8,021,716 | |
| ₩8,240.00 | -155.00 | -1.8% | ₩8,315.00 | ₩8,450.00 | ₩8,225.00 | 5,063,291 | |
| ₩8,395.00 | -40.00 | -0.5% | ₩8,475.00 | ₩8,500.00 | ₩8,340.00 | 5,005,387 | |
| ₩8,435.00 | +25.00 | +0.3% | ₩8,390.00 | ₩8,470.00 | ₩8,360.00 | 4,478,399 | |
| ₩8,410.00 | +140.00 | +1.7% | ₩8,230.00 | ₩8,420.00 | ₩8,155.00 | 3,497,870 | |
| ₩8,270.00 | -25.00 | -0.3% | ₩8,330.00 | ₩8,405.00 | ₩8,230.00 | 3,455,226 | |
| ₩8,295.00 | -180.00 | -2.1% | ₩8,250.00 | ₩8,330.00 | ₩8,180.00 | 5,177,875 | |
| ₩8,475.00 | -250.00 | -2.9% | ₩8,710.00 | ₩8,710.00 | ₩8,445.00 | 13,592,378 | |
| ₩8,725.00 | +110.00 | +1.3% | ₩8,750.00 | ₩8,765.00 | ₩8,605.00 | 4,856,812 | |
| ₩8,615.00 | +30.00 | +0.3% | ₩8,790.00 | ₩8,800.00 | ₩8,555.00 | 5,447,442 | |
| ₩8,585.00 | +155.00 | +1.8% | ₩8,490.00 | ₩8,605.00 | ₩8,470.00 | 4,192,233 | |
| ₩8,430.00 | +230.00 | +2.8% | ₩8,385.00 | ₩8,450.00 | ₩8,370.00 | 4,059,946 | |
| ₩8,200.00 | -25.00 | -0.3% | ₩8,305.00 | ₩8,320.00 | ₩8,200.00 | 5,337,178 | |
| ₩8,225.00 | +160.00 | +2.0% | ₩8,085.00 | ₩8,225.00 | ₩8,055.00 | 3,151,008 | |
| ₩8,065.00 | -80.00 | -1.0% | ₩8,100.00 | ₩8,185.00 | ₩8,010.00 | 4,488,460 | |
| ₩8,145.00 | -310.00 | -3.7% | ₩8,250.00 | ₩8,260.00 | ₩8,100.00 | 6,718,025 | |
| ₩8,455.00 | -175.00 | -2.0% | ₩8,345.00 | ₩8,490.00 | ₩8,310.00 | 3,590,028 | |
| ₩8,630.00 | +10.00 | +0.1% | ₩8,620.00 | ₩8,655.00 | ₩8,435.00 | 2,831,451 | |
| ₩8,620.00 | +115.00 | +1.4% | ₩8,505.00 | ₩8,695.00 | ₩8,505.00 | 2,753,620 | |
| ₩8,505.00 | 0.00 | 0.0% | ₩8,560.00 | ₩8,765.00 | ₩8,500.00 | 6,842,986 | |
| ₩8,505.00 | +305.00 | +3.7% | ₩8,370.00 | ₩8,515.00 | ₩8,365.00 | 5,849,552 | |
| ₩8,200.00 | +150.00 | +1.9% | ₩8,140.00 | ₩8,250.00 | ₩8,095.00 | 2,905,267 | |
| ₩8,050.00 | +5.00 | +0.1% | ₩8,150.00 | ₩8,165.00 | ₩7,850.00 | 5,022,129 | |
| ₩8,045.00 | -310.00 | -3.7% | ₩8,120.00 | ₩8,190.00 | ₩8,030.00 | 5,103,876 | |
| ₩8,355.00 | +55.00 | +0.7% | ₩8,290.00 | ₩8,390.00 | ₩8,205.00 | 3,562,813 | |
| ₩8,300.00 | +10.00 | +0.1% | ₩8,005.00 | ₩8,300.00 | ₩7,955.00 | 4,121,896 | |
| ₩8,290.00 | -350.00 | -4.1% | ₩8,320.00 | ₩8,445.00 | ₩8,275.00 | 3,430,693 | |
| ₩8,640.00 | +150.00 | +1.8% | ₩8,700.00 | ₩8,735.00 | ₩8,525.00 | 6,789,120 | |
| ₩8,490.00 | +40.00 | +0.5% | ₩8,435.00 | ₩8,585.00 | ₩8,360.00 | 4,788,500 | |
| ₩8,450.00 | +60.00 | +0.7% | ₩8,160.00 | ₩8,450.00 | ₩8,015.00 | 5,041,783 | |
| ₩8,390.00 | -320.00 | -3.7% | ₩8,680.00 | ₩8,680.00 | ₩8,310.00 | 6,990,078 | |
| ₩8,710.00 | +140.00 | +1.6% | ₩8,450.00 | ₩8,735.00 | ₩8,395.00 | 5,248,083 | |
| ₩8,570.00 | +575.00 | +7.2% | ₩8,255.00 | ₩8,610.00 | ₩8,140.00 | 6,961,342 | |
| ₩7,995.00 | -540.00 | -6.3% | ₩8,100.00 | ₩8,185.00 | ₩7,925.00 | 8,560,401 | |
| ₩8,535.00 | -115.00 | -1.3% | ₩8,880.00 | ₩8,985.00 | ₩8,440.00 | 7,530,495 | |
| ₩8,650.00 | +230.00 | +2.7% | ₩8,640.00 | ₩8,680.00 | ₩8,500.00 | 4,598,687 | |
| ₩8,420.00 | +300.00 | +3.7% | ₩8,360.00 | ₩8,535.00 | ₩8,350.00 | 4,851,662 | |
| ₩8,120.00 | +305.00 | +3.9% | ₩7,905.00 | ₩8,220.00 | ₩7,875.00 | 3,172,615 | |
| ₩7,815.00 | +95.00 | +1.2% | ₩7,640.00 | ₩7,875.00 | ₩7,595.00 | 3,437,332 | |
| ₩7,720.00 | +10.00 | +0.1% | ₩7,800.00 | ₩7,870.00 | ₩7,640.00 | 3,414,062 | |
| ₩7,710.00 | -35.00 | -0.5% | ₩7,810.00 | ₩7,930.00 | ₩7,600.00 | 3,154,737 | |
| ₩7,745.00 | -495.00 | -6.0% | ₩8,055.00 | ₩8,105.00 | ₩7,712.00 | 5,110,008 | |
| ₩8,240.00 | +340.00 | +4.3% | ₩8,315.00 | ₩8,330.00 | ₩8,115.00 | 4,870,544 | |
| ₩7,900.00 | +110.00 | +1.4% | ₩7,945.00 | ₩7,970.00 | ₩7,520.00 | 5,142,644 | |
| ₩7,790.00 | -605.00 | -7.2% | ₩8,045.00 | ₩8,395.00 | ₩7,740.00 | 6,020,370 |
- Ticker
- KRX:0219E0
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX 200 Covered Call Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX 200 Covered Call Active ETF.