가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,500
기간 수익률
-16,330 (-71.53%)
거래량
8.7M
2026-11-10시 ₩6,480 고 ₩6,665 저 ₩6,365 종 ₩6,500MA5 ₩6,588MA20 ₩7,934MA60 ₩10,561
6개월 · 96개 봉KRX · KRW2026-05-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0193W0
- ISIN
- KR70193W0003
- 유형
- ETF
- 기초지수
- KRX 삼성전자 지수
- 기초지수 종가
- 3,724.72
- 상장좌수
- 122,525,000
- 거래량
- 8,693,279
- 거래대금
- ₩567.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,500 | +10.36% | ₩6,513.95 | ₩6,665 | ₩6,365 | 8,693,279 |
| 2026. 11. 09. | ₩5,890 | -0.25% | ₩5,896.35 | ₩6,315 | ₩5,780 | 8,034,535 |
| 2026. 11. 06. | ₩5,905 | -12.45% | ₩5,889.6 | ₩6,400 | ₩5,400 | 20,952,943 |
| 2026. 11. 05. | ₩6,745 | -14.62% | ₩6,796.49 | ₩7,555 | ₩6,620 | 11,991,009 |
| 2026. 11. 04. | ₩7,900 | -2.17% | ₩8,006.04 | ₩8,680 | ₩7,245 | 13,456,069 |
| 2026. 11. 03. | ₩8,075 | -8.6% | ₩8,096.24 | ₩8,330 | ₩7,905 | 8,161,570 |
| 2026. 11. 02. | ₩8,835 | +3.09% | ₩8,825.03 | ₩9,015 | ₩7,900 | 9,800,660 |
| 2026. 10. 30. | ₩8,570 | -5.62% | ₩8,421.54 | ₩8,810 | ₩7,850 | 10,531,765 |
| 2026. 10. 29. | ₩9,080 | -7.96% | ₩9,076.55 | ₩10,395 | ₩8,560 | 16,865,262 |
| 2026. 10. 28. | ₩9,865 | +18.36% | ₩9,918.21 | ₩9,965 | ₩8,825 | 11,464,399 |
| 2026. 10. 27. | ₩8,335 | +8.25% | ₩8,409.09 | ₩8,615 | ₩8,230 | 9,287,248 |
| 2026. 10. 26. | ₩7,700 | -2.59% | ₩7,735.37 | ₩7,960 | ₩7,610 | 6,816,222 |
| 2026. 10. 23. | ₩7,905 | +0.38% | ₩7,880.06 | ₩7,905 | ₩7,035 | 11,388,006 |
| 2026. 10. 22. | ₩7,875 | -7.84% | ₩7,788.5 | ₩8,715 | ₩7,660 | 12,008,334 |
| 2026. 10. 21. | ₩8,545 | +10.97% | ₩8,539.18 | ₩8,860 | ₩8,070 | 13,363,350 |
| 2026. 10. 20. | ₩7,700 | -5.87% | ₩7,689.7 | ₩8,235 | ₩7,465 | 14,102,726 |
| 2026. 10. 19. | ₩8,180 | +2% | ₩8,177.47 | ₩8,245 | ₩7,360 | 13,954,794 |
| 2026. 10. 16. | ₩8,020 | +5.6% | ₩7,954.67 | ₩8,455 | ₩7,615 | 8,899,106 |
| 2026. 10. 15. | ₩7,595 | -19.63% | ₩7,560.32 | ₩8,520 | ₩7,165 | 16,559,835 |
| 2026. 10. 14. | ₩9,450 | +0.43% | ₩9,408.06 | ₩10,105 | ₩9,210 | 9,119,994 |
| 2026. 10. 13. | ₩9,410 | -15% | ₩9,364.18 | ₩10,455 | ₩9,020 | 15,801,994 |
| 2026. 10. 12. | ₩11,070 | -8.85% | ₩10,960.01 | ₩12,085 | ₩10,890 | 8,142,393 |
| 2026. 10. 08. | ₩12,145 | -4.48% | ₩12,041.77 | ₩12,800 | ₩12,145 | 5,731,812 |
| 2026. 10. 07. | ₩12,715 | -2.34% | ₩12,710.13 | ₩13,705 | ₩12,650 | 6,507,414 |
| 2026. 10. 06. | ₩13,020 | -2.33% | ₩12,966.34 | ₩13,630 | ₩12,795 | 6,218,369 |
| 2026. 10. 02. | ₩13,330 | -0.34% | ₩13,388.55 | ₩13,505 | ₩12,985 | 5,608,258 |
| 2026. 10. 01. | ₩13,375 | +4.25% | ₩13,367.08 | ₩13,375 | ₩12,330 | 7,435,098 |
| 2026. 09. 30. | ₩12,830 | -2.28% | ₩12,733.74 | ₩13,390 | ₩12,635 | 6,830,565 |
| 2026. 09. 29. | ₩13,130 | +5% | ₩13,120.64 | ₩13,390 | ₩12,530 | 8,298,964 |
| 2026. 09. 28. | ₩12,505 | -10.36% | ₩12,441.61 | ₩13,915 | ₩12,505 | 9,475,364 |
| 2026. 09. 23. | ₩13,950 | +5.68% | ₩14,030.69 | ₩13,955 | ₩13,550 | 7,938,356 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.