KODEX 삼성그룹밸류 (213610) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩19,500

기간 수익률

-805 (-3.96%)

거래량

4.4K

2026-11-10시 ₩19,615 고 ₩19,670 저 ₩19,300 종 ₩19,500MA5 ₩19,663MA20 ₩20,156MA60 ₩21,442

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 213610
ISIN: KR7213610009
유형: ETF
기초지수: WISE 삼성그룹 밸류 인덱스
기초지수 종가: 19,402.93
상장좌수: 9,400,000
거래량: 4,359
거래대금: ₩8,488.5만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩19,500	+3.31%	₩19,505.03	₩19,670	₩19,300	4,359
2026. 11. 09.	₩18,875	-1.41%	₩18,918.68	₩19,355	₩18,830	9,659
2026. 11. 06.	₩19,145	-4.39%	₩19,133.47	₩19,410	₩18,440	11,283
2026. 11. 05.	₩20,025	-3.59%	₩20,006.29	₩20,790	₩19,880	7,349
2026. 11. 04.	₩20,770	+1.54%	₩20,787.73	₩21,005	₩20,050	15,262
2026. 11. 03.	₩20,455	-3.13%	₩20,518.46	₩20,850	₩20,430	15,751
2026. 11. 02.	₩21,115	+1.08%	₩21,048.54	₩21,175	₩20,575	7,422
2026. 10. 30.	₩20,890	-1.09%	₩20,875.78	₩20,890	₩20,355	31,106
2026. 10. 29.	₩21,120	-1.9%	₩21,197.16	₩21,615	₩20,850	36,511
2026. 10. 28.	₩21,530	+5.15%	₩21,518.24	₩21,615	₩20,790	19,142
2026. 10. 27.	₩20,475	+2.68%	₩20,459.38	₩20,680	₩20,300	19,425
2026. 10. 26.	₩19,940	-0.87%	₩19,960.99	₩20,175	₩19,855	28,690
2026. 10. 23.	₩20,115	+0.93%	₩20,155.64	₩20,115	₩19,445	12,912
2026. 10. 22.	₩19,930	-0.94%	₩20,000.86	₩20,575	₩19,835	37,617
2026. 10. 21.	₩20,120	+2.81%	₩20,178.4	₩20,340	₩19,840	22,939
2026. 10. 20.	₩19,570	-2.76%	₩19,636.57	₩20,075	₩19,510	36,831
2026. 10. 19.	₩20,125	+1.56%	₩20,172.15	₩20,125	₩19,220	23,183
2026. 10. 16.	₩19,815	+2.77%	₩19,740.2	₩20,070	₩19,545	18,787
2026. 10. 15.	₩19,280	-5.16%	₩19,243.35	₩19,750	₩18,910	27,863
2026. 10. 14.	₩20,330	-0.02%	₩20,325.54	₩20,795	₩20,110	12,248
2026. 10. 13.	₩20,335	-4.01%	₩20,424.55	₩20,665	₩19,850	15,903
2026. 10. 12.	₩21,185	-2.13%	₩21,158.88	₩21,645	₩21,070	8,243
2026. 10. 08.	₩21,645	-2.7%	₩21,614.19	₩22,245	₩21,645	20,728
2026. 10. 07.	₩22,245	-0.94%	₩22,237.36	₩22,690	₩22,220	10,220
2026. 10. 06.	₩22,455	+0.11%	₩22,530.51	₩22,675	₩22,345	19,376
2026. 10. 02.	₩22,430	+0.16%	₩22,490.18	₩22,500	₩22,290	5,632
2026. 10. 01.	₩22,395	+1.38%	₩22,466.42	₩22,400	₩21,935	7,872
2026. 09. 30.	₩22,090	-0.99%	₩22,135.73	₩22,535	₩22,005	12,393
2026. 09. 29.	₩22,310	+0.25%	₩22,280.06	₩22,365	₩22,065	18,507
2026. 09. 28.	₩22,255	-1.79%	₩22,328.48	₩22,725	₩22,230	16,480
2026. 09. 23.	₩22,660	+0.55%	₩22,699.51	₩22,890	₩22,510	16,707
2026. 09. 22.	₩22,535	+0.63%	₩22,605.51	₩22,965	₩22,400	57,766
2026. 09. 21.	₩22,395	+1.96%	₩22,463.36	₩22,445	₩22,050	12,096
2026. 09. 18.	₩21,965	+0.76%	₩21,969.5	₩22,160	₩21,930	3,764
2026. 09. 17.	₩21,800	+0.37%	₩21,785.86	₩22,000	₩21,740	9,086
2026. 09. 16.	₩21,720	+0.05%	₩21,803.01	₩21,805	₩21,530	5,304
2026. 09. 15.	₩21,710	-1.47%	₩21,755.88	₩21,970	₩21,660	10,346
2026. 09. 14.	₩22,035	-1.8%	₩22,031.02	₩22,130	₩21,690	8,531
2026. 09. 10.	₩22,675	-0.07%	₩22,653.89	₩22,700	₩22,135	6,793
2026. 09. 09.	₩22,690	+0.64%	₩22,711.38	₩22,730	₩22,460	17,327
2026. 09. 08.	₩22,545	-0.73%	₩22,557.52	₩23,100	₩22,500	15,605
2026. 09. 07.	₩22,710	+2.57%	₩22,782.34	₩22,725	₩22,405	15,308
2026. 09. 03.	₩22,015	+0.53%	₩22,107.73	₩22,350	₩21,655	11,954
2026. 09. 02.	₩21,900	-3.74%	₩21,910.95	₩22,325	₩21,865	17,602
2026. 09. 01.	₩22,750	+0.44%	₩22,756.71	₩22,750	₩22,400	10,530
2026. 08. 31.	₩22,650	-0.33%	₩22,711.2	₩22,710	₩21,960	6,803
2026. 08. 27.	₩22,845	+1.49%	₩22,930.72	₩23,060	₩22,630	76,711
2026. 08. 26.	₩22,510	+2.5%	₩22,567.2	₩22,670	₩22,180	13,151
2026. 08. 25.	₩21,960	+0.37%	₩22,072.12	₩22,055	₩21,205	7,202
2026. 08. 24.	₩21,880	-3.55%	₩21,915.76	₩22,405	₩21,725	30,749
2026. 08. 20.	₩22,430	+3.51%	₩22,483.29	₩22,665	₩21,805	12,828
2026. 08. 19.	₩21,670	-3.84%	₩21,606.58	₩21,885	₩21,255	11,047
2026. 08. 18.	₩22,535	-2%	₩22,510.53	₩23,295	₩22,240	25,162
2026. 08. 13.	₩22,440	+0.99%	₩22,578.93	₩22,910	₩22,340	48,999
2026. 08. 12.	₩22,220	+2.89%	₩22,220.28	₩22,430	₩21,895	42,648
2026. 08. 11.	₩21,595	+0.72%	₩21,728.92	₩21,865	₩21,120	26,730
2026. 08. 10.	₩21,440	+0.92%	₩21,411.83	₩21,515	₩21,215	10,054
2026. 08. 06.	₩21,245	-2.12%	₩21,273.62	₩21,655	₩20,840	16,612
2026. 08. 05.	₩21,705	+4.18%	₩21,697.28	₩21,780	₩21,390	18,973
2026. 08. 04.	₩20,835	+1.39%	₩21,009.23	₩20,990	₩20,230	32,178

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.