가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,495
기간 수익률
-14,335 (-62.79%)
거래량
176.4M
2026-07-29시 ₩9,805 고 ₩10,620 저 ₩6,800 종 ₩8,495MA5 ₩11,817MA20 ₩17,013
6개월 · 34개 봉KRX · KRW2026-05-27 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0193W0
- ISIN
- KR70193W0003
- 유형
- ETF
- 기초지수
- KRX 삼성전자 지수
- 기초지수 종가
- 3,904.49
- 상장좌수
- 164,350,000
- 거래량
- 176,420,404
- 거래대금
- ₩1.56조
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,495 | -10.11% | ₩8,609.29 | ₩10,620 | ₩6,800 | 176,420,404 |
| 2026. 07. 28. | ₩9,450 | -26.63% | ₩9,424.36 | ₩11,410 | ₩9,335 | 76,277,088 |
| 2026. 07. 27. | ₩12,880 | +3.62% | ₩12,804.9 | ₩13,240 | ₩12,035 | 53,184,341 |
| 2026. 07. 23. | ₩14,640 | +7.49% | ₩14,724.66 | ₩14,890 | ₩13,900 | 64,255,703 |
| 2026. 07. 22. | ₩13,620 | +0.52% | ₩13,672.37 | ₩15,160 | ₩13,550 | 68,220,776 |
| 2026. 07. 21. | ₩13,550 | +11.94% | ₩13,545.12 | ₩13,930 | ₩11,910 | 94,693,093 |
| 2026. 07. 20. | ₩12,105 | -8.98% | ₩11,890.89 | ₩13,380 | ₩11,725 | 102,998,049 |
| 2026. 07. 15. | ₩15,885 | +12.1% | ₩15,803.18 | ₩16,485 | ₩15,220 | 73,458,526 |
| 2026. 07. 14. | ₩14,170 | +7.02% | ₩14,178.86 | ₩14,920 | ₩12,500 | 139,718,457 |
| 2026. 07. 13. | ₩13,240 | -22.12% | ₩13,209.39 | ₩17,835 | ₩13,115 | 99,196,853 |
| 2026. 07. 09. | ₩16,235 | +0.31% | ₩16,214.22 | ₩17,730 | ₩15,005 | 87,160,199 |
| 2026. 07. 08. | ₩16,185 | -11.61% | ₩15,902.93 | ₩18,830 | ₩15,595 | 101,967,190 |
| 2026. 07. 07. | ₩18,310 | -13.71% | ₩18,372.73 | ₩20,395 | ₩17,100 | 106,628,881 |
| 2026. 07. 06. | ₩21,220 | +4.15% | ₩21,461.98 | ₩22,360 | ₩19,550 | 90,120,267 |
| 2026. 07. 02. | ₩17,600 | -18.54% | ₩17,392.3 | ₩19,895 | ₩17,000 | 92,915,932 |
| 2026. 07. 01. | ₩21,605 | -11.62% | ₩21,460.87 | ₩25,145 | ₩21,010 | 64,895,027 |
| 2026. 06. 30. | ₩24,445 | +6.03% | ₩24,379.78 | ₩25,645 | ₩22,515 | 89,822,532 |
| 2026. 06. 29. | ₩23,055 | -7.67% | ₩22,757.94 | ₩24,530 | ₩21,765 | 76,177,079 |
| 2026. 06. 25. | ₩28,280 | +11.84% | ₩28,349.32 | ₩28,880 | ₩27,320 | 101,739,356 |
| 2026. 06. 24. | ₩25,285 | +18.65% | ₩25,581.6 | ₩25,550 | ₩21,905 | 148,352,356 |
| 2026. 06. 23. | ₩21,310 | -24.61% | ₩21,296.63 | ₩28,260 | ₩21,270 | 99,399,388 |
| 2026. 06. 22. | ₩28,265 | -0.6% | ₩28,354.07 | ₩29,910 | ₩26,550 | 87,190,729 |
| 2026. 06. 18. | ₩29,965 | +9.4% | ₩29,753.38 | ₩29,965 | ₩27,035 | 95,267,282 |
| 2026. 06. 17. | ₩27,390 | +2.74% | ₩27,433.76 | ₩27,480 | ₩25,000 | 73,489,682 |
| 2026. 06. 16. | ₩26,660 | +3.8% | ₩26,693.28 | ₩27,025 | ₩25,200 | 76,469,053 |
| 2026. 06. 15. | ₩25,685 | +8.24% | ₩25,815.71 | ₩26,415 | ₩25,405 | 48,384,480 |
| 2026. 06. 11. | ₩20,435 | -2.57% | ₩20,460.26 | ₩21,535 | ₩18,940 | 67,667,876 |
| 2026. 06. 10. | ₩20,975 | -13.02% | ₩21,242.95 | ₩22,900 | ₩20,050 | 64,294,119 |
| 2026. 06. 09. | ₩24,115 | +18.97% | ₩23,795.39 | ₩24,135 | ₩20,925 | 71,869,987 |
| 2026. 06. 08. | ₩20,270 | -20.71% | ₩20,005.27 | ₩23,520 | ₩20,195 | 84,547,164 |
| 2026. 06. 04. | ₩29,465 | -5.94% | ₩29,259.97 | ₩32,015 | ₩29,000 | 66,210,439 |
| 2026. 06. 01. | ₩29,350 | +20.71% | ₩29,595.54 | ₩30,110 | ₩24,615 | 84,733,280 |
| 2026. 05. 28. | ₩21,700 | -4.95% | ₩21,552.29 | ₩22,730 | ₩19,917 | 68,294,620 |
| 2026. 05. 27. | ₩22,830 | +5.52% | ₩22,969.08 | ₩25,960 | ₩22,670 | 80,396,576 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.