가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,900
기간 수익률
-15,180 (-72.01%)
거래량
4.0M
2026-11-10시 ₩5,860 고 ₩6,040 저 ₩5,770 종 ₩5,900MA5 ₩5,962MA20 ₩7,173MA60 ₩9,596
6개월 · 96개 봉KRX · KRW2026-05-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0195R0
- ISIN
- KR70195R0008
- 유형
- ETF
- 기초지수
- KRX 삼성전자 지수
- 기초지수 종가
- 3,724.72
- 상장좌수
- 77,325,000
- 거래량
- 4,037,404
- 거래대금
- ₩238.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,900 | +10.8% | ₩5,902.58 | ₩6,040 | ₩5,770 | 4,037,404 |
| 2026. 11. 09. | ₩5,325 | -0.19% | ₩5,342.99 | ₩5,725 | ₩5,230 | 7,003,093 |
| 2026. 11. 06. | ₩5,335 | -12.76% | ₩5,336.23 | ₩5,815 | ₩4,900 | 8,479,923 |
| 2026. 11. 05. | ₩6,115 | -14.3% | ₩6,159.23 | ₩6,890 | ₩6,015 | 9,255,120 |
| 2026. 11. 04. | ₩7,135 | -3.06% | ₩7,257.02 | ₩7,885 | ₩6,570 | 11,628,614 |
| 2026. 11. 03. | ₩7,360 | -7.71% | ₩7,337.89 | ₩7,565 | ₩7,170 | 7,042,636 |
| 2026. 11. 02. | ₩7,975 | +2.44% | ₩8,001.11 | ₩8,190 | ₩7,175 | 8,427,567 |
| 2026. 10. 30. | ₩7,785 | -5.46% | ₩7,624.91 | ₩8,010 | ₩7,120 | 7,262,020 |
| 2026. 10. 29. | ₩8,235 | -8.19% | ₩8,224.42 | ₩9,425 | ₩7,745 | 9,482,986 |
| 2026. 10. 28. | ₩8,970 | +18.81% | ₩8,985.68 | ₩9,010 | ₩8,000 | 6,117,283 |
| 2026. 10. 27. | ₩7,550 | +7.7% | ₩7,618.93 | ₩7,810 | ₩7,465 | 5,553,228 |
| 2026. 10. 26. | ₩7,010 | -2.3% | ₩7,007.28 | ₩7,195 | ₩6,895 | 4,330,520 |
| 2026. 10. 23. | ₩7,175 | +2.14% | ₩7,135.26 | ₩7,175 | ₩6,360 | 4,850,020 |
| 2026. 10. 22. | ₩7,025 | -8.41% | ₩7,049.76 | ₩7,875 | ₩6,935 | 5,543,577 |
| 2026. 10. 21. | ₩7,670 | +10.68% | ₩7,729.31 | ₩8,010 | ₩7,280 | 5,297,852 |
| 2026. 10. 20. | ₩6,930 | -6.35% | ₩6,962.82 | ₩7,460 | ₩6,755 | 7,641,157 |
| 2026. 10. 19. | ₩7,400 | +2.99% | ₩7,402.44 | ₩7,460 | ₩6,630 | 6,801,920 |
| 2026. 10. 16. | ₩7,185 | +4.43% | ₩7,199.97 | ₩7,640 | ₩6,880 | 5,713,588 |
| 2026. 10. 15. | ₩6,880 | -19.01% | ₩6,842.78 | ₩7,720 | ₩6,480 | 8,032,103 |
| 2026. 10. 14. | ₩8,495 | -0.47% | ₩8,540.59 | ₩9,170 | ₩8,350 | 6,273,725 |
| 2026. 10. 13. | ₩8,535 | -14.69% | ₩8,501.25 | ₩9,470 | ₩8,180 | 8,130,850 |
| 2026. 10. 12. | ₩10,005 | -9.29% | ₩9,957.2 | ₩11,000 | ₩9,890 | 4,732,596 |
| 2026. 10. 08. | ₩11,030 | -4.83% | ₩10,953.6 | ₩11,640 | ₩11,030 | 3,282,769 |
| 2026. 10. 07. | ₩11,590 | -2.24% | ₩11,565.81 | ₩12,490 | ₩11,555 | 5,487,621 |
| 2026. 10. 06. | ₩11,855 | -2.67% | ₩11,801.45 | ₩12,400 | ₩11,665 | 3,220,133 |
| 2026. 10. 02. | ₩12,180 | +0% | ₩12,181.53 | ₩12,290 | ₩11,815 | 4,273,962 |
| 2026. 10. 01. | ₩12,180 | +4.59% | ₩12,167.28 | ₩12,180 | ₩11,225 | 5,473,261 |
| 2026. 09. 30. | ₩11,645 | -2.47% | ₩11,589.18 | ₩12,180 | ₩11,500 | 4,110,698 |
| 2026. 09. 29. | ₩11,940 | +4.97% | ₩11,933.72 | ₩12,180 | ₩11,410 | 6,996,389 |
| 2026. 09. 28. | ₩11,375 | -10.29% | ₩11,311.6 | ₩12,660 | ₩11,375 | 4,639,163 |
| 2026. 09. 23. | ₩12,680 | +5.75% | ₩12,750.74 | ₩12,690 | ₩12,330 | 3,558,979 |
| 2026. 09. 22. | ₩11,990 | +2.48% | ₩11,917.27 | ₩12,515 | ₩11,765 | 5,506,313 |
| 2026. 09. 21. | ₩11,700 | +10.48% | ₩11,703.02 | ₩11,790 | ₩10,845 | 7,083,014 |
| 2026. 09. 18. | ₩10,590 | +5.37% | ₩10,683.69 | ₩10,730 | ₩10,400 | 4,110,199 |
| 2026. 09. 17. | ₩10,050 | +0.15% | ₩10,051.39 | ₩10,450 | ₩9,925 | 4,126,886 |
| 2026. 09. 16. | ₩10,035 | +4.04% | ₩10,085.47 | ₩10,085 | ₩9,570 | 3,818,480 |
| 2026. 09. 15. | ₩9,645 | -0.98% | ₩9,673.01 | ₩9,925 | ₩9,440 | 6,053,010 |
| 2026. 09. 14. | ₩9,740 | -8.33% | ₩9,693.74 | ₩10,110 | ₩9,670 | 4,680,862 |
| 2026. 09. 10. | ₩11,290 | -2.04% | ₩11,369.52 | ₩11,500 | ₩10,885 | 5,251,256 |
| 2026. 09. 09. | ₩11,525 | +0.96% | ₩11,557.33 | ₩11,945 | ₩11,300 | 4,659,459 |
| 2026. 09. 08. | ₩11,415 | -0.57% | ₩11,499.25 | ₩12,235 | ₩11,415 | 6,511,044 |
| 2026. 09. 07. | ₩11,480 | +11.08% | ₩11,565.69 | ₩11,510 | ₩11,080 | 5,481,046 |
| 2026. 09. 03. | ₩9,940 | -0.45% | ₩9,863.59 | ₩10,335 | ₩9,425 | 6,211,331 |
| 2026. 09. 02. | ₩9,985 | -7.63% | ₩9,926.65 | ₩10,370 | ₩9,905 | 5,338,742 |
| 2026. 09. 01. | ₩10,810 | +0.7% | ₩10,848.61 | ₩10,962 | ₩10,275 | 3,002,244 |
| 2026. 08. 31. | ₩10,735 | +2% | ₩10,742.29 | ₩10,735 | ₩9,620 | 6,121,170 |
| 2026. 08. 27. | ₩11,195 | +2.75% | ₩11,307.88 | ₩11,695 | ₩11,005 | 6,007,383 |
| 2026. 08. 26. | ₩10,895 | +2.78% | ₩10,931.23 | ₩11,300 | ₩10,410 | 7,804,241 |
| 2026. 08. 25. | ₩10,600 | -0.56% | ₩10,585.44 | ₩10,620 | ₩9,585 | 9,975,036 |
| 2026. 08. 24. | ₩10,660 | -17.01% | ₩10,490.55 | ₩11,890 | ₩10,367 | 10,034,512 |
| 2026. 08. 20. | ₩11,805 | +17.06% | ₩11,886.46 | ₩12,020 | ₩10,370 | 8,172,893 |
| 2026. 08. 19. | ₩10,085 | -14.68% | ₩10,035.11 | ₩10,590 | ₩9,910 | 4,359,781 |
| 2026. 08. 18. | ₩11,820 | -3.82% | ₩11,782.94 | ₩13,560 | ₩11,490 | 6,941,677 |
| 2026. 08. 13. | ₩11,675 | +8.6% | ₩11,754.65 | ₩12,040 | ₩11,355 | 7,056,138 |
| 2026. 08. 12. | ₩10,750 | +13.58% | ₩10,782.34 | ₩11,120 | ₩9,610 | 6,725,443 |
| 2026. 08. 11. | ₩9,465 | +7.74% | ₩9,446.39 | ₩9,720 | ₩8,580 | 4,770,231 |
| 2026. 08. 10. | ₩8,785 | -1.35% | ₩8,799.42 | ₩9,410 | ₩8,660 | 4,535,109 |
| 2026. 08. 06. | ₩8,825 | -13.05% | ₩8,804.66 | ₩10,090 | ₩8,620 | 8,130,347 |
| 2026. 08. 05. | ₩10,150 | +5.02% | ₩10,088.71 | ₩10,765 | ₩9,960 | 7,418,929 |
| 2026. 08. 04. | ₩9,665 | +0.26% | ₩9,655.25 | ₩10,020 | ₩8,635 | 11,434,214 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.