가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩30,795
기간 수익률
-545 (-1.74%)
거래량
12.5K
2026-11-10시 ₩30,675 고 ₩30,930 저 ₩30,340 종 ₩30,795MA5 ₩31,058MA20 ₩32,241MA60 ₩34,689
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 138520
- ISIN
- KR7138520002
- 유형
- ETF
- 기초지수
- MKF SAMs FW
- 기초지수 종가
- 40,167.75
- 상장좌수
- 3,880,000
- 거래량
- 12,469
- 거래대금
- ₩3.83억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩30,795 | +4.5% | ₩30,792.19 | ₩30,930 | ₩30,340 | 12,469 |
| 2026. 11. 09. | ₩29,470 | -2.29% | ₩29,530.88 | ₩30,330 | ₩29,455 | 62,313 |
| 2026. 11. 06. | ₩30,160 | -5.02% | ₩30,126.45 | ₩30,635 | ₩29,080 | 30,680 |
| 2026. 11. 05. | ₩31,755 | -4.09% | ₩31,720.54 | ₩33,250 | ₩31,400 | 17,452 |
| 2026. 11. 04. | ₩33,110 | +0.91% | ₩33,330.27 | ₩33,560 | ₩31,815 | 27,743 |
| 2026. 11. 03. | ₩32,810 | -2.79% | ₩32,690.33 | ₩33,360 | ₩32,590 | 5,842 |
| 2026. 11. 02. | ₩33,750 | +0.78% | ₩33,811.69 | ₩34,000 | ₩32,900 | 5,306 |
| 2026. 10. 30. | ₩33,490 | -1.63% | ₩33,463.89 | ₩33,490 | ₩32,550 | 6,783 |
| 2026. 10. 29. | ₩34,045 | -1.87% | ₩34,046.34 | ₩34,995 | ₩33,450 | 14,456 |
| 2026. 10. 28. | ₩34,830 | +5.93% | ₩34,596.08 | ₩34,840 | ₩33,360 | 17,030 |
| 2026. 10. 27. | ₩32,880 | +2.99% | ₩32,777.97 | ₩33,210 | ₩32,500 | 6,815 |
| 2026. 10. 26. | ₩31,925 | -0.08% | ₩31,820.37 | ₩32,210 | ₩30,790 | 6,651 |
| 2026. 10. 23. | ₩31,950 | -0.36% | ₩32,033.09 | ₩32,155 | ₩30,880 | 11,009 |
| 2026. 10. 22. | ₩32,065 | -0.64% | ₩31,966.33 | ₩33,050 | ₩31,680 | 19,689 |
| 2026. 10. 21. | ₩32,270 | +2.2% | ₩32,443.95 | ₩32,750 | ₩31,725 | 11,873 |
| 2026. 10. 20. | ₩31,575 | -3.32% | ₩31,447.42 | ₩32,405 | ₩31,200 | 14,007 |
| 2026. 10. 19. | ₩32,660 | +3.68% | ₩32,517.27 | ₩32,660 | ₩30,720 | 26,840 |
| 2026. 10. 16. | ₩31,500 | +2.62% | ₩31,672.31 | ₩32,275 | ₩31,275 | 68,479 |
| 2026. 10. 15. | ₩30,695 | -7.24% | ₩30,839.48 | ₩32,000 | ₩30,250 | 69,803 |
| 2026. 10. 14. | ₩33,090 | +0.24% | ₩33,028.03 | ₩33,760 | ₩32,680 | 11,571 |
| 2026. 10. 13. | ₩33,010 | -4% | ₩33,042.15 | ₩33,315 | ₩31,840 | 48,043 |
| 2026. 10. 12. | ₩34,385 | -2.2% | ₩34,261.45 | ₩35,215 | ₩34,150 | 5,544 |
| 2026. 10. 08. | ₩35,160 | -2.28% | ₩35,016.73 | ₩36,060 | ₩35,160 | 7,980 |
| 2026. 10. 07. | ₩35,980 | -1.57% | ₩36,054.89 | ₩36,940 | ₩35,980 | 14,841 |
| 2026. 10. 06. | ₩36,555 | +0.49% | ₩36,666.75 | ₩36,805 | ₩36,415 | 28,283 |
| 2026. 10. 02. | ₩36,375 | +0.68% | ₩36,421.33 | ₩36,375 | ₩35,940 | 20,497 |
| 2026. 10. 01. | ₩36,130 | +0.57% | ₩36,326.16 | ₩36,215 | ₩35,390 | 9,025 |
| 2026. 09. 30. | ₩35,925 | -0.32% | ₩35,790.16 | ₩36,465 | ₩35,650 | 9,158 |
| 2026. 09. 29. | ₩36,040 | -0.58% | ₩36,015.84 | ₩36,315 | ₩35,660 | 7,926 |
| 2026. 09. 28. | ₩36,250 | -1.76% | ₩36,191.49 | ₩37,070 | ₩36,090 | 7,413 |
| 2026. 09. 23. | ₩36,900 | +0% | ₩36,990.94 | ₩37,550 | ₩36,670 | 11,451 |
| 2026. 09. 22. | ₩36,900 | +0.7% | ₩36,883.44 | ₩37,650 | ₩36,570 | 14,168 |
| 2026. 09. 21. | ₩36,645 | +2.25% | ₩36,744.66 | ₩36,725 | ₩36,020 | 11,305 |
| 2026. 09. 18. | ₩35,840 | +0.39% | ₩35,862.7 | ₩36,525 | ₩35,835 | 9,459 |
| 2026. 09. 17. | ₩35,700 | +0.79% | ₩35,628.43 | ₩36,085 | ₩35,505 | 13,082 |
| 2026. 09. 16. | ₩35,420 | +0.53% | ₩35,603.59 | ₩35,675 | ₩35,080 | 3,396 |
| 2026. 09. 15. | ₩35,235 | -1.51% | ₩35,403.06 | ₩35,905 | ₩35,230 | 6,237 |
| 2026. 09. 14. | ₩35,775 | -2.64% | ₩35,865.75 | ₩36,115 | ₩35,290 | 8,393 |
| 2026. 09. 10. | ₩37,330 | +0.35% | ₩37,225.7 | ₩37,330 | ₩36,250 | 20,309 |
| 2026. 09. 09. | ₩37,200 | +0.26% | ₩37,274.13 | ₩37,370 | ₩36,845 | 17,626 |
| 2026. 09. 08. | ₩37,105 | -0.38% | ₩36,970.83 | ₩38,060 | ₩36,905 | 31,093 |
| 2026. 09. 07. | ₩37,245 | +2.6% | ₩37,400.77 | ₩37,375 | ₩36,730 | 20,972 |
| 2026. 09. 03. | ₩36,060 | -0.07% | ₩36,198.58 | ₩36,700 | ₩35,500 | 22,710 |
| 2026. 09. 02. | ₩36,085 | -3.77% | ₩35,922.98 | ₩36,825 | ₩35,900 | 17,069 |
| 2026. 09. 01. | ₩37,500 | +0.68% | ₩37,465.34 | ₩37,500 | ₩36,620 | 9,144 |
| 2026. 08. 31. | ₩37,245 | +0.4% | ₩37,198.41 | ₩37,245 | ₩35,835 | 5,404 |
| 2026. 08. 27. | ₩37,360 | +1.78% | ₩37,414.83 | ₩37,645 | ₩36,955 | 17,106 |
| 2026. 08. 26. | ₩36,705 | +1.92% | ₩36,822.79 | ₩37,010 | ₩35,920 | 32,653 |
| 2026. 08. 25. | ₩36,015 | +0.63% | ₩35,891.11 | ₩36,015 | ₩34,320 | 21,181 |
| 2026. 08. 24. | ₩35,790 | -3.83% | ₩35,626.77 | ₩36,525 | ₩35,340 | 54,961 |
| 2026. 08. 20. | ₩36,400 | +4.7% | ₩36,551.85 | ₩36,890 | ₩35,235 | 12,208 |
| 2026. 08. 19. | ₩34,765 | -4.6% | ₩34,806.41 | ₩35,285 | ₩34,130 | 23,350 |
| 2026. 08. 18. | ₩36,440 | -2.57% | ₩36,464.32 | ₩37,870 | ₩36,050 | 39,268 |
| 2026. 08. 13. | ₩36,630 | +2.1% | ₩36,508.48 | ₩37,190 | ₩36,150 | 41,857 |
| 2026. 08. 12. | ₩35,875 | +3.45% | ₩35,772.67 | ₩36,125 | ₩34,990 | 88,798 |
| 2026. 08. 11. | ₩34,680 | +1.29% | ₩34,666.72 | ₩34,945 | ₩33,660 | 17,082 |
| 2026. 08. 10. | ₩34,240 | +1.09% | ₩34,176.94 | ₩34,565 | ₩32,990 | 82,124 |
| 2026. 08. 06. | ₩33,590 | -3.07% | ₩33,751.23 | ₩34,820 | ₩33,000 | 33,259 |
| 2026. 08. 05. | ₩34,655 | +3.82% | ₩34,699.19 | ₩34,750 | ₩34,040 | 65,391 |
| 2026. 08. 04. | ₩33,380 | +1.34% | ₩33,262.5 | ₩33,475 | ₩31,800 | 90,756 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.