가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩45,625
기간 수익률
-17,475 (-27.69%)
거래량
1.1M
2026-07-29시 ₩46,995 고 ₩48,335 저 ₩43,650 종 ₩45,625MA5 ₩50,153MA20 ₩53,010
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 138540
- ISIN
- KR7138540000
- 유형
- ETF
- 기초지수
- MKF 현대차그룹+ FW
- 기초지수 종가
- 56,287.05
- 상장좌수
- 12,940,000
- 거래량
- 1,082,451
- 거래대금
- ₩498.77억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩45,625 | -2.51% | ₩45,693.25 | ₩48,335 | ₩43,650 | 1,082,451 |
| 2026. 07. 28. | ₩46,800 | -7.5% | ₩46,896.4 | ₩48,950 | ₩46,410 | 263,902 |
| 2026. 07. 27. | ₩50,595 | -1.03% | ₩50,577.83 | ₩52,100 | ₩49,660 | 190,839 |
| 2026. 07. 23. | ₩55,215 | +5.11% | ₩55,039.99 | ₩55,215 | ₩52,555 | 262,164 |
| 2026. 07. 22. | ₩52,530 | +3% | ₩52,726.01 | ₩54,220 | ₩52,245 | 294,888 |
| 2026. 07. 21. | ₩51,000 | +1.86% | ₩50,859.1 | ₩51,115 | ₩48,695 | 361,910 |
| 2026. 07. 20. | ₩50,070 | -4.61% | ₩50,085.44 | ₩51,640 | ₩49,600 | 357,589 |
| 2026. 07. 15. | ₩52,595 | +3.67% | ₩52,684.25 | ₩53,175 | ₩51,560 | 316,210 |
| 2026. 07. 14. | ₩50,735 | -3.77% | ₩50,938.96 | ₩52,355 | ₩49,615 | 600,709 |
| 2026. 07. 13. | ₩52,725 | -2.19% | ₩52,736.82 | ₩56,070 | ₩52,200 | 479,169 |
| 2026. 07. 09. | ₩51,880 | -4.87% | ₩52,060.94 | ₩54,495 | ₩51,265 | 683,387 |
| 2026. 07. 08. | ₩54,535 | -1.87% | ₩54,638.91 | ₩57,200 | ₩53,400 | 628,779 |
| 2026. 07. 07. | ₩55,575 | -4.08% | ₩55,848.24 | ₩57,105 | ₩53,770 | 495,570 |
| 2026. 07. 06. | ₩57,940 | +2.91% | ₩57,894.85 | ₩58,575 | ₩55,800 | 695,637 |
| 2026. 07. 02. | ₩55,290 | -0.09% | ₩55,402 | ₩56,785 | ₩52,915 | 588,185 |
| 2026. 07. 01. | ₩55,340 | +0.74% | ₩55,438.08 | ₩57,000 | ₩54,100 | 461,912 |
| 2026. 06. 30. | ₩54,935 | -1.17% | ₩54,666.18 | ₩56,415 | ₩53,945 | 588,351 |
| 2026. 06. 29. | ₩55,585 | +5.38% | ₩55,464.1 | ₩56,040 | ₩51,500 | 661,524 |
| 2026. 06. 25. | ₩55,330 | -1.02% | ₩55,350.93 | ₩57,385 | ₩55,150 | 664,869 |
| 2026. 06. 24. | ₩55,900 | +0.68% | ₩55,800.03 | ₩56,595 | ₩54,495 | 735,025 |
| 2026. 06. 23. | ₩55,525 | -9.66% | ₩55,625.93 | ₩61,480 | ₩55,500 | 985,577 |
| 2026. 06. 22. | ₩61,465 | -3.98% | ₩61,429.02 | ₩63,495 | ₩61,360 | 830,389 |
| 2026. 06. 18. | ₩64,545 | -4.01% | ₩64,652.8 | ₩67,095 | ₩64,485 | 583,657 |
| 2026. 06. 17. | ₩67,240 | -2.96% | ₩67,339.11 | ₩69,000 | ₩67,190 | 323,407 |
| 2026. 06. 16. | ₩69,290 | +1.15% | ₩69,352.07 | ₩70,420 | ₩68,110 | 663,691 |
| 2026. 06. 15. | ₩68,500 | +4.23% | ₩68,797.59 | ₩69,730 | ₩67,690 | 584,600 |
| 2026. 06. 11. | ₩62,650 | -1.18% | ₩62,935.48 | ₩62,985 | ₩59,860 | 822,302 |
| 2026. 06. 10. | ₩63,400 | -3.52% | ₩63,563.26 | ₩66,520 | ₩61,355 | 1,047,178 |
| 2026. 06. 09. | ₩65,710 | +2.67% | ₩65,449.6 | ₩66,490 | ₩63,340 | 2,066,676 |
| 2026. 06. 08. | ₩64,000 | -9.02% | ₩64,240.67 | ₩65,977 | ₩63,060 | 1,306,502 |
| 2026. 06. 04. | ₩72,400 | -1.82% | ₩72,112.67 | ₩73,990 | ₩71,115 | 901,319 |
| 2026. 06. 01. | ₩75,735 | +0.71% | ₩75,483.59 | ₩78,100 | ₩74,575 | 1,999,521 |
| 2026. 05. 28. | ₩71,255 | -1.13% | ₩71,121.24 | ₩74,695 | ₩68,405 | 2,151,950 |
| 2026. 05. 27. | ₩72,070 | -0.25% | ₩71,812.36 | ₩72,770 | ₩70,500 | 1,402,805 |
| 2026. 05. 26. | ₩72,250 | +2.67% | ₩72,383.56 | ₩73,250 | ₩70,930 | 1,125,004 |
| 2026. 05. 22. | ₩70,370 | -0.41% | ₩70,338.74 | ₩71,235 | ₩68,800 | 1,060,818 |
| 2026. 05. 21. | ₩70,660 | +12.35% | ₩70,773.25 | ₩71,155 | ₩64,900 | 2,201,130 |
| 2026. 05. 20. | ₩62,895 | -1.78% | ₩62,699.41 | ₩63,940 | ₩60,920 | 1,760,639 |
| 2026. 05. 19. | ₩64,035 | -7.28% | ₩63,958.86 | ₩68,710 | ₩62,860 | 2,269,220 |
| 2026. 05. 18. | ₩69,065 | -5.12% | ₩68,847.53 | ₩71,985 | ₩66,705 | 3,311,778 |
| 2026. 05. 15. | ₩72,795 | -3.11% | ₩72,533.17 | ₩78,945 | ₩70,800 | 5,164,953 |
| 2026. 05. 14. | ₩75,135 | -0.3% | ₩75,231.61 | ₩77,080 | ₩73,890 | 3,144,957 |
| 2026. 05. 13. | ₩75,360 | +8.11% | ₩75,357.94 | ₩75,430 | ₩69,040 | 4,815,903 |
| 2026. 05. 12. | ₩69,710 | -1.42% | ₩69,620.24 | ₩74,475 | ₩65,600 | 4,864,166 |
| 2026. 05. 11. | ₩70,715 | +4.87% | ₩70,516.59 | ₩71,385 | ₩67,620 | 2,786,773 |
| 2026. 05. 08. | ₩67,430 | +5.44% | ₩67,494.54 | ₩69,680 | ₩63,950 | 3,409,897 |
| 2026. 05. 07. | ₩63,950 | +2.3% | ₩64,067.82 | ₩65,795 | ₩63,150 | 1,697,534 |
| 2026. 05. 06. | ₩62,510 | +0.5% | ₩62,436.57 | ₩63,620 | ₩62,200 | 1,041,529 |
| 2026. 05. 04. | ₩62,200 | +0.74% | ₩62,308.48 | ₩62,795 | ₩61,895 | 719,332 |
| 2026. 04. 30. | ₩61,745 | -3.64% | ₩61,661.11 | ₩64,360 | ₩61,630 | 1,091,646 |
| 2026. 04. 29. | ₩64,080 | +0.61% | ₩64,097.69 | ₩64,450 | ₩63,205 | 809,657 |
| 2026. 04. 28. | ₩64,650 | +2.86% | ₩63,542.47 | ₩66,135 | ₩63,210 | 2,062,201 |
| 2026. 04. 27. | ₩62,850 | +1.19% | ₩62,886.02 | ₩63,300 | ₩61,900 | 594,082 |
| 2026. 04. 24. | ₩62,110 | -1.57% | ₩62,061.88 | ₩63,050 | ₩61,635 | 872,836 |
| 2026. 04. 23. | ₩63,100 | -0.61% | ₩63,226.93 | ₩64,520 | ₩62,175 | 859,388 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.