가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,200
기간 수익률
-9,630 (-42.18%)
거래량
9.2M
2026-09-22시 ₩13,700 고 ₩13,790 저 ₩12,945 종 ₩13,200MA5 ₩11,975MA20 ₩11,873MA60 ₩15,358
6개월 · 65개 봉KRX · KRW2026-05-27 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0193W0
- ISIN
- KR70193W0003
- 유형
- ETF
- 기초지수
- KRX 삼성전자 지수
- 기초지수 종가
- 5,177.9
- 상장좌수
- 119,975,000
- 거래량
- 9,179,393
- 거래대금
- ₩1,232.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 22. | ₩13,200 | +2.56% | ₩13,119.67 | ₩13,790 | ₩12,945 | 9,179,393 |
| 2026. 09. 21. | ₩12,870 | +10.52% | ₩12,882.82 | ₩12,965 | ₩11,955 | 8,904,419 |
| 2026. 09. 18. | ₩11,645 | +5.29% | ₩11,753.63 | ₩11,810 | ₩11,445 | 5,705,603 |
| 2026. 09. 17. | ₩11,060 | -0.36% | ₩11,054.66 | ₩11,510 | ₩10,925 | 5,869,116 |
| 2026. 09. 16. | ₩11,100 | +4.57% | ₩11,094.61 | ₩11,100 | ₩10,550 | 4,654,275 |
| 2026. 09. 15. | ₩10,615 | -0.89% | ₩10,638.95 | ₩10,940 | ₩10,410 | 7,153,679 |
| 2026. 09. 14. | ₩10,710 | -8.66% | ₩10,658.9 | ₩11,140 | ₩10,645 | 7,134,119 |
| 2026. 09. 10. | ₩12,415 | -1.86% | ₩12,506.33 | ₩12,650 | ₩11,985 | 8,724,446 |
| 2026. 09. 09. | ₩12,650 | +0.8% | ₩12,680.34 | ₩13,100 | ₩12,400 | 6,048,997 |
| 2026. 09. 08. | ₩12,550 | -0.2% | ₩12,622.53 | ₩13,425 | ₩12,510 | 10,631,148 |
| 2026. 09. 07. | ₩12,575 | +11.04% | ₩12,695.22 | ₩12,590 | ₩12,110 | 7,685,180 |
| 2026. 09. 03. | ₩10,935 | +0% | ₩10,834.09 | ₩11,315 | ₩10,310 | 7,813,886 |
| 2026. 09. 02. | ₩10,935 | -7.53% | ₩10,902.22 | ₩11,360 | ₩10,875 | 7,415,175 |
| 2026. 09. 01. | ₩11,825 | +0.68% | ₩11,912.07 | ₩12,030 | ₩11,265 | 4,332,621 |
| 2026. 08. 31. | ₩11,745 | +1.56% | ₩11,796.46 | ₩11,745 | ₩10,555 | 8,628,467 |
| 2026. 08. 27. | ₩12,295 | +2.5% | ₩12,418.56 | ₩12,827 | ₩12,060 | 9,058,251 |
| 2026. 08. 26. | ₩11,995 | +2.96% | ₩12,006.03 | ₩12,395 | ₩11,435 | 10,685,962 |
| 2026. 08. 25. | ₩11,650 | -0.47% | ₩11,624.3 | ₩11,670 | ₩10,540 | 9,612,022 |
| 2026. 08. 24. | ₩11,705 | -16.96% | ₩11,527.79 | ₩13,060 | ₩11,405 | 13,509,691 |
| 2026. 08. 20. | ₩12,985 | +17.72% | ₩13,067.43 | ₩13,200 | ₩11,400 | 12,341,730 |
| 2026. 08. 19. | ₩11,030 | -14.76% | ₩11,031.96 | ₩11,610 | ₩10,875 | 8,483,037 |
| 2026. 08. 18. | ₩12,940 | -4.36% | ₩12,959.41 | ₩14,915 | ₩12,625 | 13,573,923 |
| 2026. 08. 13. | ₩12,845 | +8.58% | ₩12,930 | ₩13,200 | ₩12,475 | 13,680,914 |
| 2026. 08. 12. | ₩11,830 | +13.75% | ₩11,858.45 | ₩12,220 | ₩10,565 | 11,608,722 |
| 2026. 08. 11. | ₩10,400 | +7.6% | ₩10,380.17 | ₩10,665 | ₩9,395 | 13,631,683 |
| 2026. 08. 10. | ₩9,665 | -0.97% | ₩9,666.01 | ₩10,315 | ₩9,480 | 7,546,651 |
| 2026. 08. 06. | ₩9,675 | -12.76% | ₩9,665.33 | ₩11,065 | ₩9,450 | 14,931,233 |
| 2026. 08. 05. | ₩11,090 | +4.62% | ₩11,063.8 | ₩11,705 | ₩10,915 | 9,470,792 |
| 2026. 08. 04. | ₩10,600 | +0.81% | ₩10,584.02 | ₩10,935 | ₩9,445 | 19,617,569 |
| 2026. 08. 03. | ₩10,515 | -16.65% | ₩10,664.95 | ₩11,455 | ₩10,360 | 21,425,509 |
| 2026. 07. 30. | ₩8,345 | -1.77% | ₩8,241.7 | ₩9,865 | ₩7,925 | 161,975,691 |
| 2026. 07. 29. | ₩8,495 | -10.11% | ₩8,609.29 | ₩10,620 | ₩6,800 | 176,420,404 |
| 2026. 07. 28. | ₩9,450 | -26.63% | ₩9,424.36 | ₩11,410 | ₩9,335 | 76,277,088 |
| 2026. 07. 27. | ₩12,880 | +3.62% | ₩12,804.9 | ₩13,240 | ₩12,035 | 53,184,341 |
| 2026. 07. 23. | ₩14,640 | +7.49% | ₩14,724.66 | ₩14,890 | ₩13,900 | 64,255,703 |
| 2026. 07. 22. | ₩13,620 | +0.52% | ₩13,672.37 | ₩15,160 | ₩13,550 | 68,220,776 |
| 2026. 07. 21. | ₩13,550 | +11.94% | ₩13,545.12 | ₩13,930 | ₩11,910 | 94,693,093 |
| 2026. 07. 20. | ₩12,105 | -8.98% | ₩11,890.89 | ₩13,380 | ₩11,725 | 102,998,049 |
| 2026. 07. 15. | ₩15,885 | +12.1% | ₩15,803.18 | ₩16,485 | ₩15,220 | 73,458,526 |
| 2026. 07. 14. | ₩14,170 | +7.02% | ₩14,178.86 | ₩14,920 | ₩12,500 | 139,718,457 |
| 2026. 07. 13. | ₩13,240 | -22.12% | ₩13,209.39 | ₩17,835 | ₩13,115 | 99,196,853 |
| 2026. 07. 09. | ₩16,235 | +0.31% | ₩16,214.22 | ₩17,730 | ₩15,005 | 87,160,199 |
| 2026. 07. 08. | ₩16,185 | -11.61% | ₩15,902.93 | ₩18,830 | ₩15,595 | 101,967,190 |
| 2026. 07. 07. | ₩18,310 | -13.71% | ₩18,372.73 | ₩20,395 | ₩17,100 | 106,628,881 |
| 2026. 07. 06. | ₩21,220 | +4.15% | ₩21,461.98 | ₩22,360 | ₩19,550 | 90,120,267 |
| 2026. 07. 02. | ₩17,600 | -18.54% | ₩17,392.3 | ₩19,895 | ₩17,000 | 92,915,932 |
| 2026. 07. 01. | ₩21,605 | -11.62% | ₩21,460.87 | ₩25,145 | ₩21,010 | 64,895,027 |
| 2026. 06. 30. | ₩24,445 | +6.03% | ₩24,379.78 | ₩25,645 | ₩22,515 | 89,822,532 |
| 2026. 06. 29. | ₩23,055 | -7.67% | ₩22,757.94 | ₩24,530 | ₩21,765 | 76,177,079 |
| 2026. 06. 25. | ₩28,280 | +11.84% | ₩28,349.32 | ₩28,880 | ₩27,320 | 101,739,356 |
| 2026. 06. 24. | ₩25,285 | +18.65% | ₩25,581.6 | ₩25,550 | ₩21,905 | 148,352,356 |
| 2026. 06. 23. | ₩21,310 | -24.61% | ₩21,296.63 | ₩28,260 | ₩21,270 | 99,399,388 |
| 2026. 06. 22. | ₩28,265 | -0.6% | ₩28,354.07 | ₩29,910 | ₩26,550 | 87,190,729 |
| 2026. 06. 18. | ₩29,965 | +9.4% | ₩29,753.38 | ₩29,965 | ₩27,035 | 95,267,282 |
| 2026. 06. 17. | ₩27,390 | +2.74% | ₩27,433.76 | ₩27,480 | ₩25,000 | 73,489,682 |
| 2026. 06. 16. | ₩26,660 | +3.8% | ₩26,693.28 | ₩27,025 | ₩25,200 | 76,469,053 |
| 2026. 06. 15. | ₩25,685 | +8.24% | ₩25,815.71 | ₩26,415 | ₩25,405 | 48,384,480 |
| 2026. 06. 11. | ₩20,435 | -2.57% | ₩20,460.26 | ₩21,535 | ₩18,940 | 67,667,876 |
| 2026. 06. 10. | ₩20,975 | -13.02% | ₩21,242.95 | ₩22,900 | ₩20,050 | 64,294,119 |
| 2026. 06. 09. | ₩24,115 | +18.97% | ₩23,795.39 | ₩24,135 | ₩20,925 | 71,869,987 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.