ooooo.law
로그인
102780

KODEX 삼성그룹

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩21,140-6.34%
NAV
₩21,206.17
괴리율
-0.31%
시가총액
₩2.77조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩21,140
기간 수익률
-1,550 (-6.83%)
거래량
2.6M
2026-07-29시 ₩22,800 고 ₩23,165 저 ₩19,720 종 ₩21,140MA5 ₩24,102MA20 ₩27,354
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
102780
ISIN
KR7102780004
유형
ETF
기초지수
삼성그룹
기초지수 종가
21,270.31
상장좌수
131,100,000
거래량
2,576,840
거래대금
₩549.56억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩21,140-6.34%₩21,206.17₩23,165₩19,7202,576,840
2026. 07. 28.₩22,570-10.4%₩22,476.84₩23,950₩22,2751,119,666
2026. 07. 27.₩25,190+0.28%₩25,195.96₩25,815₩24,550603,171
2026. 07. 23.₩26,450+5.13%₩26,424.72₩26,450₩25,555525,655
2026. 07. 22.₩25,160+1.23%₩25,141.15₩26,545₩25,095891,449
2026. 07. 21.₩24,855+4.52%₩24,814.52₩25,000₩23,3401,285,219
2026. 07. 20.₩23,780-5.24%₩23,743.06₩24,955₩23,5501,076,817
2026. 07. 15.₩26,415+6.23%₩26,455.24₩26,815₩26,0301,329,832
2026. 07. 14.₩24,865-0.44%₩24,860.14₩25,525₩23,6352,192,654
2026. 07. 13.₩24,975-8.55%₩25,056.98₩27,670₩24,7552,137,476
2026. 07. 09.₩26,090-2.01%₩26,270.41₩27,400₩25,3901,199,422
2026. 07. 08.₩26,625-6.79%₩26,704.43₩28,615₩26,3752,318,054
2026. 07. 07.₩28,565-5.69%₩28,714.18₩30,100₩27,9151,322,028
2026. 07. 06.₩30,290-0.88%₩30,349.26₩31,215₩29,2951,222,091
2026. 07. 02.₩29,400-6.95%₩29,287.87₩30,765₩28,9951,738,694
2026. 07. 01.₩31,595-2.24%₩31,623.87₩32,955₩30,5001,706,857
2026. 06. 30.₩32,320+1.21%₩32,271.69₩32,820₩31,2901,439,710
2026. 06. 29.₩31,935+0.71%₩31,799.75₩32,285₩31,0401,143,745
2026. 06. 25.₩32,750+2.01%₩32,925.52₩33,800₩32,7501,587,371
2026. 06. 24.₩32,105+3.58%₩31,966.53₩32,520₩30,6802,202,086
2026. 06. 23.₩30,995-9.38%₩30,817.94₩34,395₩30,9402,270,468
2026. 06. 22.₩34,205-1.61%₩34,233.35₩35,240₩34,0201,412,908
2026. 06. 18.₩34,480+2.88%₩34,507.7₩34,590₩33,2501,301,598
2026. 06. 17.₩33,515+0.42%₩33,543.65₩33,575₩32,650822,160
2026. 06. 16.₩33,375+1.32%₩33,447.81₩33,555₩32,8101,023,298
2026. 06. 15.₩32,940+7.66%₩33,009.25₩32,960₩32,2401,077,856
2026. 06. 11.₩29,100-1.56%₩29,512.88₩29,600₩28,0001,066,661
2026. 06. 10.₩29,560-5.53%₩29,534.64₩30,495₩28,7001,110,770
2026. 06. 09.₩31,290+8.65%₩31,260.87₩31,290₩29,0651,520,370
2026. 06. 08.₩28,800-8.7%₩28,913.86₩30,150₩28,1401,670,786
2026. 06. 04.₩33,310-1.13%₩33,165.22₩33,685₩32,7751,243,136
2026. 06. 01.₩33,685+2.85%₩33,639.62₩34,265₩32,2702,160,140
2026. 05. 28.₩30,450+2.1%₩30,418.3₩30,470₩28,8351,520,123
2026. 05. 27.₩29,825+1.71%₩29,870.62₩31,085₩29,7651,580,789
2026. 05. 26.₩29,325+3.64%₩29,374.28₩29,770₩29,1001,250,225
2026. 05. 22.₩28,295+2.3%₩28,377.31₩28,500₩27,7801,037,693
2026. 05. 21.₩27,660+8.73%₩27,736.52₩27,665₩26,6251,498,209
2026. 05. 20.₩25,440+0.2%₩25,371.12₩25,450₩24,2652,513,919
2026. 05. 19.₩25,390-2.94%₩25,330.83₩25,850₩24,6401,519,009
2026. 05. 18.₩26,160+1.4%₩26,066.45₩26,510₩24,5002,968,392
2026. 05. 15.₩25,800-4.99%₩25,730.25₩27,770₩25,2002,003,009
2026. 05. 14.₩27,155+2.92%₩27,218.72₩27,350₩26,3552,060,655
2026. 05. 13.₩26,385+0.94%₩26,457.8₩26,530₩24,9552,059,986
2026. 05. 12.₩26,140-1.8%₩26,076.36₩27,130₩25,2001,928,973
2026. 05. 11.₩26,620+2.74%₩26,616.62₩26,745₩26,0101,785,201
2026. 05. 08.₩25,910-0.69%₩25,831.88₩25,945₩25,3551,065,650
2026. 05. 07.₩26,090+2.27%₩26,043.35₩26,090₩25,0001,506,470
2026. 05. 06.₩25,510+7.32%₩25,406.68₩25,650₩24,1002,616,402
2026. 05. 04.₩23,770+4.71%₩23,779.88₩23,770₩22,9151,160,603
2026. 04. 30.₩22,700-1.52%₩22,619.53₩23,170₩22,5851,595,180
2026. 04. 29.₩23,050+0.55%₩23,009.44₩23,060₩22,560809,283
2026. 04. 28.₩23,060+1.34%₩22,924.22₩23,150₩22,770999,635
2026. 04. 27.₩22,755+0.73%₩22,722.64₩22,755₩22,420983,963
2026. 04. 24.₩22,590-0.44%₩22,549.04₩22,865₩22,3001,108,335
2026. 04. 23.₩22,690+0.62%₩22,733.05₩23,090₩22,1201,921,914

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