가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩38,630
기간 수익률
-24,220 (-38.54%)
거래량
66.8K
2026-11-10시 ₩38,805 고 ₩39,370 저 ₩38,215 종 ₩38,630MA5 ₩38,789MA20 ₩39,997MA60 ₩46,136
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 138540
- ISIN
- KR7138540000
- 유형
- ETF
- 기초지수
- MKF 현대차그룹+ FW
- 기초지수 종가
- 50,020.75
- 상장좌수
- 12,500,000
- 거래량
- 66,820
- 거래대금
- ₩25.9억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩38,630 | +2.92% | ₩38,771.09 | ₩39,370 | ₩38,215 | 66,820 |
| 2026. 11. 09. | ₩37,535 | -3.05% | ₩37,667.83 | ₩38,615 | ₩37,480 | 78,330 |
| 2026. 11. 06. | ₩38,715 | -2.84% | ₩38,834.99 | ₩39,600 | ₩37,240 | 135,004 |
| 2026. 11. 05. | ₩39,845 | +1.59% | ₩40,023.84 | ₩41,050 | ₩39,220 | 178,768 |
| 2026. 11. 04. | ₩39,220 | +0.51% | ₩39,392.39 | ₩39,600 | ₩37,930 | 120,881 |
| 2026. 11. 03. | ₩39,020 | -0.85% | ₩39,146.06 | ₩39,800 | ₩38,425 | 62,853 |
| 2026. 11. 02. | ₩39,355 | +4.33% | ₩39,488.3 | ₩39,680 | ₩36,490 | 216,692 |
| 2026. 10. 30. | ₩37,720 | -5.5% | ₩37,789.64 | ₩39,660 | ₩37,120 | 123,002 |
| 2026. 10. 29. | ₩39,915 | -1.35% | ₩40,068.59 | ₩40,810 | ₩39,120 | 97,310 |
| 2026. 10. 28. | ₩40,575 | +3.19% | ₩40,388.04 | ₩40,870 | ₩39,685 | 84,936 |
| 2026. 10. 27. | ₩39,320 | +0.82% | ₩39,555.75 | ₩40,000 | ₩39,205 | 57,545 |
| 2026. 10. 26. | ₩39,000 | -1.79% | ₩39,076.27 | ₩39,855 | ₩38,780 | 72,681 |
| 2026. 10. 23. | ₩39,710 | -2.05% | ₩39,868.05 | ₩40,025 | ₩39,005 | 87,357 |
| 2026. 10. 22. | ₩40,540 | -2.09% | ₩40,627.7 | ₩41,335 | ₩40,330 | 70,803 |
| 2026. 10. 21. | ₩41,405 | -0.38% | ₩41,558.59 | ₩42,135 | ₩40,815 | 70,392 |
| 2026. 10. 20. | ₩41,565 | -4.23% | ₩41,681.18 | ₩43,450 | ₩41,185 | 120,980 |
| 2026. 10. 19. | ₩43,400 | +3.52% | ₩43,535.86 | ₩43,400 | ₩41,070 | 202,192 |
| 2026. 10. 16. | ₩41,925 | +4.03% | ₩42,022.89 | ₩42,950 | ₩40,465 | 142,364 |
| 2026. 10. 15. | ₩40,300 | -4.62% | ₩40,369.99 | ₩41,190 | ₩39,540 | 339,717 |
| 2026. 10. 14. | ₩42,250 | +0.33% | ₩42,276.43 | ₩43,120 | ₩41,630 | 137,926 |
| 2026. 10. 13. | ₩42,110 | -0.64% | ₩41,971.69 | ₩42,110 | ₩40,100 | 299,363 |
| 2026. 10. 12. | ₩42,380 | -1.54% | ₩42,351.55 | ₩43,470 | ₩42,160 | 120,337 |
| 2026. 10. 08. | ₩43,045 | -2.61% | ₩42,910.35 | ₩43,765 | ₩42,885 | 162,049 |
| 2026. 10. 07. | ₩44,200 | -3.27% | ₩44,188.81 | ₩45,695 | ₩44,035 | 220,828 |
| 2026. 10. 06. | ₩45,695 | -0.27% | ₩45,771.56 | ₩46,470 | ₩45,455 | 94,291 |
| 2026. 10. 02. | ₩45,820 | -0.25% | ₩45,972.77 | ₩45,970 | ₩45,375 | 101,758 |
| 2026. 10. 01. | ₩45,935 | +0.45% | ₩46,070.63 | ₩46,370 | ₩45,635 | 119,124 |
| 2026. 09. 30. | ₩45,730 | -0.69% | ₩45,605.97 | ₩46,450 | ₩45,520 | 83,690 |
| 2026. 09. 29. | ₩46,050 | -2.13% | ₩46,085.53 | ₩46,755 | ₩45,540 | 118,476 |
| 2026. 09. 28. | ₩47,050 | +0.88% | ₩47,076.02 | ₩47,270 | ₩46,500 | 135,434 |
| 2026. 09. 23. | ₩46,640 | -3.33% | ₩46,704.74 | ₩48,725 | ₩46,530 | 167,257 |
| 2026. 09. 22. | ₩48,245 | +0.09% | ₩48,397.86 | ₩49,195 | ₩48,185 | 141,719 |
| 2026. 09. 21. | ₩48,200 | -1.53% | ₩48,313.64 | ₩48,815 | ₩48,015 | 105,341 |
| 2026. 09. 18. | ₩48,950 | +0.8% | ₩48,988.26 | ₩49,495 | ₩48,810 | 54,476 |
| 2026. 09. 17. | ₩48,560 | +0.44% | ₩48,753.91 | ₩48,950 | ₩48,415 | 48,904 |
| 2026. 09. 16. | ₩48,345 | -1.73% | ₩48,449.16 | ₩49,135 | ₩48,205 | 104,124 |
| 2026. 09. 15. | ₩49,195 | -1.26% | ₩49,265.78 | ₩50,075 | ₩48,990 | 69,726 |
| 2026. 09. 14. | ₩49,825 | -2.02% | ₩49,819.11 | ₩50,070 | ₩49,190 | 81,570 |
| 2026. 09. 10. | ₩50,910 | +0.21% | ₩50,882.74 | ₩51,035 | ₩49,935 | 76,427 |
| 2026. 09. 09. | ₩50,805 | +1.06% | ₩50,930.18 | ₩51,120 | ₩50,330 | 92,386 |
| 2026. 09. 08. | ₩50,270 | -1.38% | ₩50,302.95 | ₩51,600 | ₩50,265 | 76,074 |
| 2026. 09. 07. | ₩50,975 | +1.93% | ₩51,167.36 | ₩51,210 | ₩50,205 | 75,152 |
| 2026. 09. 03. | ₩49,800 | +3.08% | ₩49,841.11 | ₩50,207 | ₩48,160 | 130,803 |
| 2026. 09. 02. | ₩48,310 | -5.27% | ₩48,459.3 | ₩50,085 | ₩48,275 | 130,712 |
| 2026. 09. 01. | ₩50,995 | -0.93% | ₩51,225 | ₩51,695 | ₩50,595 | 58,190 |
| 2026. 08. 31. | ₩51,475 | +0.9% | ₩51,456.76 | ₩51,710 | ₩49,610 | 89,145 |
| 2026. 08. 27. | ₩51,065 | -1.42% | ₩51,138.83 | ₩52,520 | ₩50,725 | 120,526 |
| 2026. 08. 26. | ₩51,800 | -1.9% | ₩51,791.55 | ₩53,500 | ₩51,610 | 117,737 |
| 2026. 08. 25. | ₩52,805 | +3.12% | ₩53,029.01 | ₩52,925 | ₩50,100 | 242,540 |
| 2026. 08. 24. | ₩51,205 | +0.72% | ₩51,365.57 | ₩51,475 | ₩50,470 | 110,285 |
| 2026. 08. 20. | ₩51,880 | -0.4% | ₩51,923.59 | ₩52,885 | ₩51,700 | 116,447 |
| 2026. 08. 19. | ₩52,090 | -2.74% | ₩52,294.85 | ₩52,715 | ₩50,590 | 177,092 |
| 2026. 08. 18. | ₩53,560 | -3.66% | ₩53,684.82 | ₩56,020 | ₩52,880 | 218,454 |
| 2026. 08. 13. | ₩53,030 | +0.78% | ₩53,274.01 | ₩54,470 | ₩52,795 | 128,579 |
| 2026. 08. 12. | ₩52,620 | +0.81% | ₩52,563.83 | ₩53,010 | ₩51,850 | 111,790 |
| 2026. 08. 11. | ₩52,195 | -0.77% | ₩52,186.42 | ₩52,970 | ₩52,100 | 96,282 |
| 2026. 08. 10. | ₩52,600 | +1.24% | ₩52,783.75 | ₩52,785 | ₩51,210 | 95,627 |
| 2026. 08. 06. | ₩51,960 | -0.04% | ₩52,207.77 | ₩53,175 | ₩50,785 | 145,235 |
| 2026. 08. 05. | ₩51,980 | +4.13% | ₩52,019.91 | ₩52,195 | ₩51,120 | 134,483 |
| 2026. 08. 04. | ₩49,920 | +0.94% | ₩50,020.5 | ₩49,920 | ₩48,165 | 197,700 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.