가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩20,865
기간 수익률
-1,890 (-8.31%)
거래량
451.3K
2026-11-10시 ₩21,105 고 ₩21,130 저 ₩20,605 종 ₩20,865MA5 ₩21,261MA20 ₩22,603MA60 ₩24,758
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 102780
- ISIN
- KR7102780004
- 유형
- ETF
- 기초지수
- 삼성그룹
- 기초지수 종가
- 20,931.83
- 상장좌수
- 126,600,000
- 거래량
- 451,288
- 거래대금
- ₩94.22억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩20,865 | +3.86% | ₩20,927.85 | ₩21,130 | ₩20,605 | 451,288 |
| 2026. 11. 09. | ₩20,090 | -1.9% | ₩20,109 | ₩20,690 | ₩20,050 | 415,914 |
| 2026. 11. 06. | ₩20,480 | -5.67% | ₩20,529.83 | ₩20,925 | ₩19,700 | 686,003 |
| 2026. 11. 05. | ₩21,710 | -6.26% | ₩21,752.27 | ₩23,045 | ₩21,565 | 395,085 |
| 2026. 11. 04. | ₩23,160 | +1.09% | ₩23,252.03 | ₩23,535 | ₩22,155 | 392,045 |
| 2026. 11. 03. | ₩22,910 | -3.84% | ₩22,868.32 | ₩23,445 | ₩22,800 | 365,553 |
| 2026. 11. 02. | ₩23,825 | +0.95% | ₩23,828.49 | ₩23,990 | ₩23,075 | 392,331 |
| 2026. 10. 30. | ₩23,600 | -2.18% | ₩23,675.68 | ₩23,785 | ₩22,995 | 303,412 |
| 2026. 10. 29. | ₩24,125 | -2.17% | ₩24,257.63 | ₩24,905 | ₩23,605 | 590,246 |
| 2026. 10. 28. | ₩24,660 | +7.19% | ₩24,630.3 | ₩24,760 | ₩23,505 | 430,270 |
| 2026. 10. 27. | ₩23,005 | +3.6% | ₩23,079.55 | ₩23,420 | ₩22,870 | 529,175 |
| 2026. 10. 26. | ₩22,205 | -0.96% | ₩22,296.24 | ₩22,560 | ₩22,100 | 300,947 |
| 2026. 10. 23. | ₩22,420 | +0.18% | ₩22,449.86 | ₩22,420 | ₩21,465 | 455,690 |
| 2026. 10. 22. | ₩22,380 | -2.21% | ₩22,458.07 | ₩23,380 | ₩22,245 | 601,782 |
| 2026. 10. 21. | ₩22,885 | +2.62% | ₩22,983.61 | ₩23,320 | ₩22,560 | 365,726 |
| 2026. 10. 20. | ₩22,300 | -2.96% | ₩22,359.46 | ₩22,950 | ₩22,180 | 508,827 |
| 2026. 10. 19. | ₩22,980 | +1.79% | ₩23,045.87 | ₩22,980 | ₩21,715 | 726,793 |
| 2026. 10. 16. | ₩22,575 | +2.66% | ₩22,498.04 | ₩22,980 | ₩22,150 | 546,933 |
| 2026. 10. 15. | ₩21,990 | -7.99% | ₩21,948.53 | ₩22,930 | ₩21,500 | 843,857 |
| 2026. 10. 14. | ₩23,900 | -0.33% | ₩23,942.58 | ₩24,540 | ₩23,615 | 686,835 |
| 2026. 10. 13. | ₩23,980 | -4.29% | ₩23,933.71 | ₩24,375 | ₩23,180 | 540,850 |
| 2026. 10. 12. | ₩25,055 | -3.21% | ₩25,102.46 | ₩26,000 | ₩24,960 | 922,351 |
| 2026. 10. 08. | ₩25,885 | -2.6% | ₩25,781.71 | ₩26,660 | ₩25,880 | 249,663 |
| 2026. 10. 07. | ₩26,575 | -1.88% | ₩26,580.49 | ₩27,290 | ₩26,540 | 323,426 |
| 2026. 10. 06. | ₩27,085 | +1.33% | ₩27,156.56 | ₩27,280 | ₩26,900 | 434,917 |
| 2026. 10. 02. | ₩26,730 | +0.58% | ₩26,771.41 | ₩26,730 | ₩26,300 | 214,522 |
| 2026. 10. 01. | ₩26,575 | +1.39% | ₩26,667.34 | ₩26,580 | ₩25,780 | 343,587 |
| 2026. 09. 30. | ₩26,210 | -0.36% | ₩26,179.22 | ₩26,810 | ₩26,060 | 202,425 |
| 2026. 09. 29. | ₩26,305 | -0.08% | ₩26,411.59 | ₩26,550 | ₩26,075 | 360,443 |
| 2026. 09. 28. | ₩26,325 | -1.77% | ₩26,378.16 | ₩27,175 | ₩26,270 | 259,166 |
| 2026. 09. 23. | ₩26,800 | +0.68% | ₩26,863.61 | ₩27,200 | ₩26,550 | 267,537 |
| 2026. 09. 22. | ₩26,620 | +1.06% | ₩26,659.09 | ₩27,130 | ₩26,385 | 397,870 |
| 2026. 09. 21. | ₩26,340 | +2.63% | ₩26,388.37 | ₩26,395 | ₩25,945 | 470,599 |
| 2026. 09. 18. | ₩25,665 | +1.4% | ₩25,727.35 | ₩26,000 | ₩25,655 | 257,583 |
| 2026. 09. 17. | ₩25,310 | -0.57% | ₩25,364.27 | ₩25,880 | ₩25,250 | 269,090 |
| 2026. 09. 16. | ₩25,455 | +0.87% | ₩25,531.76 | ₩25,535 | ₩24,935 | 322,988 |
| 2026. 09. 15. | ₩25,235 | -1.04% | ₩25,194.5 | ₩25,550 | ₩25,060 | 219,985 |
| 2026. 09. 14. | ₩25,500 | -2.82% | ₩25,502.04 | ₩25,690 | ₩25,245 | 286,404 |
| 2026. 09. 10. | ₩26,425 | -0.66% | ₩26,559.61 | ₩26,630 | ₩25,880 | 236,702 |
| 2026. 09. 09. | ₩26,600 | +1.24% | ₩26,621.65 | ₩26,750 | ₩26,315 | 350,804 |
| 2026. 09. 08. | ₩26,275 | -1.76% | ₩26,334.69 | ₩27,165 | ₩26,270 | 393,719 |
| 2026. 09. 07. | ₩26,745 | +2.89% | ₩26,853.78 | ₩26,830 | ₩26,345 | 398,299 |
| 2026. 09. 03. | ₩25,705 | -0.04% | ₩25,805.34 | ₩26,225 | ₩25,200 | 1,219,111 |
| 2026. 09. 02. | ₩25,715 | -3.58% | ₩25,774.2 | ₩26,375 | ₩25,710 | 976,330 |
| 2026. 09. 01. | ₩26,670 | +0% | ₩26,777.51 | ₩26,875 | ₩26,205 | 491,356 |
| 2026. 08. 31. | ₩26,670 | +0.34% | ₩26,730.61 | ₩26,710 | ₩25,515 | 324,304 |
| 2026. 08. 27. | ₩26,670 | +2.13% | ₩26,708.66 | ₩26,830 | ₩26,240 | 393,287 |
| 2026. 08. 26. | ₩26,115 | +1.81% | ₩26,169.83 | ₩26,390 | ₩25,450 | 455,657 |
| 2026. 08. 25. | ₩25,650 | +1.08% | ₩25,718.98 | ₩25,675 | ₩24,340 | 414,203 |
| 2026. 08. 24. | ₩25,375 | -4.1% | ₩25,427.44 | ₩26,165 | ₩25,240 | 508,510 |
| 2026. 08. 20. | ₩26,250 | +4.29% | ₩26,260.91 | ₩26,480 | ₩25,225 | 672,498 |
| 2026. 08. 19. | ₩25,170 | -4.37% | ₩25,093.69 | ₩25,580 | ₩24,685 | 595,266 |
| 2026. 08. 18. | ₩26,320 | -3.06% | ₩26,332.32 | ₩27,660 | ₩26,020 | 717,360 |
| 2026. 08. 13. | ₩26,355 | +2.97% | ₩26,497.06 | ₩26,890 | ₩26,195 | 761,027 |
| 2026. 08. 12. | ₩25,595 | +3.73% | ₩25,564.58 | ₩25,845 | ₩24,930 | 702,771 |
| 2026. 08. 11. | ₩24,675 | +1.38% | ₩24,647.38 | ₩24,940 | ₩23,870 | 1,107,487 |
| 2026. 08. 10. | ₩24,340 | +0.1% | ₩24,361.57 | ₩24,810 | ₩24,100 | 478,621 |
| 2026. 08. 06. | ₩23,900 | -4.17% | ₩23,971.06 | ₩24,800 | ₩23,465 | 501,059 |
| 2026. 08. 05. | ₩24,940 | +5.59% | ₩24,962.12 | ₩25,070 | ₩24,420 | 538,751 |
| 2026. 08. 04. | ₩23,620 | +1.55% | ₩23,669.05 | ₩23,980 | ₩22,610 | 709,778 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.