가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,050
기간 수익률
-11,030 (-52.32%)
거래량
4.1M
2026-09-17시 ₩10,300 고 ₩10,450 저 ₩9,925 종 ₩10,050MA5 ₩10,152MA20 ₩10,769MA60 ₩14,728
6개월 · 62개 봉KRX · KRW2026-05-27 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0195R0
- ISIN
- KR70195R0008
- 유형
- ETF
- 기초지수
- KRX 삼성전자 지수
- 기초지수 종가
- 4,728.46
- 상장좌수
- 93,650,000
- 거래량
- 4,126,886
- 거래대금
- ₩417.03억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,050 | +0.15% | ₩10,051.39 | ₩10,450 | ₩9,925 | 4,126,886 |
| 2026. 09. 16. | ₩10,035 | +4.04% | ₩10,085.47 | ₩10,085 | ₩9,570 | 3,818,480 |
| 2026. 09. 15. | ₩9,645 | -0.98% | ₩9,673.01 | ₩9,925 | ₩9,440 | 6,053,010 |
| 2026. 09. 14. | ₩9,740 | -8.33% | ₩9,693.74 | ₩10,110 | ₩9,670 | 4,680,862 |
| 2026. 09. 10. | ₩11,290 | -2.04% | ₩11,369.52 | ₩11,500 | ₩10,885 | 5,251,256 |
| 2026. 09. 09. | ₩11,525 | +0.96% | ₩11,557.33 | ₩11,945 | ₩11,300 | 4,659,459 |
| 2026. 09. 08. | ₩11,415 | -0.57% | ₩11,499.25 | ₩12,235 | ₩11,415 | 6,511,044 |
| 2026. 09. 07. | ₩11,480 | +11.08% | ₩11,565.69 | ₩11,510 | ₩11,080 | 5,481,046 |
| 2026. 09. 03. | ₩9,940 | -0.45% | ₩9,863.59 | ₩10,335 | ₩9,425 | 6,211,331 |
| 2026. 09. 02. | ₩9,985 | -7.63% | ₩9,926.65 | ₩10,370 | ₩9,905 | 5,338,742 |
| 2026. 09. 01. | ₩10,810 | +0.7% | ₩10,848.61 | ₩10,962 | ₩10,275 | 3,002,244 |
| 2026. 08. 31. | ₩10,735 | +2% | ₩10,742.29 | ₩10,735 | ₩9,620 | 6,121,170 |
| 2026. 08. 27. | ₩11,195 | +2.75% | ₩11,307.88 | ₩11,695 | ₩11,005 | 6,007,383 |
| 2026. 08. 26. | ₩10,895 | +2.78% | ₩10,931.23 | ₩11,300 | ₩10,410 | 7,804,241 |
| 2026. 08. 25. | ₩10,600 | -0.56% | ₩10,585.44 | ₩10,620 | ₩9,585 | 9,975,036 |
| 2026. 08. 24. | ₩10,660 | -17.01% | ₩10,490.55 | ₩11,890 | ₩10,367 | 10,034,512 |
| 2026. 08. 20. | ₩11,805 | +17.06% | ₩11,886.46 | ₩12,020 | ₩10,370 | 8,172,893 |
| 2026. 08. 19. | ₩10,085 | -14.68% | ₩10,035.11 | ₩10,590 | ₩9,910 | 4,359,781 |
| 2026. 08. 18. | ₩11,820 | -3.82% | ₩11,782.94 | ₩13,560 | ₩11,490 | 6,941,677 |
| 2026. 08. 13. | ₩11,675 | +8.6% | ₩11,754.65 | ₩12,040 | ₩11,355 | 7,056,138 |
| 2026. 08. 12. | ₩10,750 | +13.58% | ₩10,782.34 | ₩11,120 | ₩9,610 | 6,725,443 |
| 2026. 08. 11. | ₩9,465 | +7.74% | ₩9,446.39 | ₩9,720 | ₩8,580 | 4,770,231 |
| 2026. 08. 10. | ₩8,785 | -1.35% | ₩8,799.42 | ₩9,410 | ₩8,660 | 4,535,109 |
| 2026. 08. 06. | ₩8,825 | -13.05% | ₩8,804.66 | ₩10,090 | ₩8,620 | 8,130,347 |
| 2026. 08. 05. | ₩10,150 | +5.02% | ₩10,088.71 | ₩10,765 | ₩9,960 | 7,418,929 |
| 2026. 08. 04. | ₩9,665 | +0.26% | ₩9,655.25 | ₩10,020 | ₩8,635 | 11,434,214 |
| 2026. 08. 03. | ₩9,640 | -16.54% | ₩9,732.73 | ₩10,400 | ₩9,320 | 8,856,658 |
| 2026. 07. 30. | ₩7,640 | -2.55% | ₩7,520 | ₩9,005 | ₩7,215 | 66,646,391 |
| 2026. 07. 29. | ₩7,840 | -9.47% | ₩7,860.98 | ₩9,690 | ₩6,200 | 63,179,136 |
| 2026. 07. 28. | ₩8,660 | -26.67% | ₩8,649.2 | ₩10,500 | ₩8,540 | 37,358,907 |
| 2026. 07. 27. | ₩11,810 | +3.78% | ₩11,765.21 | ₩12,175 | ₩11,070 | 36,542,828 |
| 2026. 07. 23. | ₩13,450 | +7.43% | ₩13,534.08 | ₩13,690 | ₩12,780 | 41,413,824 |
| 2026. 07. 22. | ₩12,520 | +0.89% | ₩12,567.92 | ₩13,945 | ₩12,470 | 45,948,066 |
| 2026. 07. 21. | ₩12,410 | +11.85% | ₩12,450.38 | ₩12,830 | ₩10,950 | 49,479,485 |
| 2026. 07. 20. | ₩11,095 | -9.35% | ₩10,921.9 | ₩12,317 | ₩10,755 | 63,903,957 |
| 2026. 07. 15. | ₩14,620 | +11.86% | ₩14,527.45 | ₩15,195 | ₩14,015 | 46,767,654 |
| 2026. 07. 14. | ₩13,070 | +7.35% | ₩13,047.7 | ₩13,715 | ₩11,520 | 64,302,607 |
| 2026. 07. 13. | ₩12,175 | -22.13% | ₩12,148.49 | ₩16,445 | ₩12,035 | 41,473,908 |
| 2026. 07. 09. | ₩14,925 | +0.51% | ₩14,916.56 | ₩16,315 | ₩13,810 | 37,721,299 |
| 2026. 07. 08. | ₩14,850 | -11.97% | ₩14,627.83 | ₩17,300 | ₩14,370 | 74,157,483 |
| 2026. 07. 07. | ₩16,870 | -13.88% | ₩16,902.78 | ₩18,700 | ₩15,705 | 52,433,588 |
| 2026. 07. 06. | ₩19,590 | +4.17% | ₩19,736.73 | ₩20,585 | ₩17,960 | 46,002,033 |
| 2026. 07. 02. | ₩16,200 | -18.94% | ₩15,999 | ₩18,360 | ₩15,525 | 50,085,063 |
| 2026. 07. 01. | ₩19,985 | -11.53% | ₩19,761.48 | ₩23,200 | ₩19,300 | 38,494,587 |
| 2026. 06. 30. | ₩22,590 | +6.83% | ₩22,468.99 | ₩23,655 | ₩20,780 | 47,579,584 |
| 2026. 06. 29. | ₩21,145 | -8.24% | ₩20,965.82 | ₩22,300 | ₩20,000 | 50,419,664 |
| 2026. 06. 25. | ₩26,015 | +11.15% | ₩26,165.03 | ₩26,650 | ₩25,215 | 59,483,661 |
| 2026. 06. 24. | ₩23,405 | +18.51% | ₩23,610.14 | ₩23,575 | ₩20,485 | 85,544,142 |
| 2026. 06. 23. | ₩19,750 | -24.43% | ₩19,614.46 | ₩26,015 | ₩19,555 | 70,097,288 |
| 2026. 06. 22. | ₩26,135 | -0.23% | ₩26,066.99 | ₩27,540 | ₩24,425 | 60,804,238 |
| 2026. 06. 18. | ₩27,550 | +9.5% | ₩27,350.59 | ₩27,550 | ₩24,910 | 64,356,584 |
| 2026. 06. 17. | ₩25,160 | +2.65% | ₩25,256.36 | ₩25,265 | ₩22,920 | 43,304,738 |
| 2026. 06. 16. | ₩24,510 | +3.53% | ₩24,559.94 | ₩24,860 | ₩23,195 | 49,246,599 |
| 2026. 06. 15. | ₩23,675 | +8.68% | ₩23,758.06 | ₩24,310 | ₩23,400 | 35,162,872 |
| 2026. 06. 11. | ₩18,725 | -3% | ₩18,823.37 | ₩19,810 | ₩17,475 | 48,834,826 |
| 2026. 06. 10. | ₩19,305 | -12.98% | ₩19,546.74 | ₩21,065 | ₩18,420 | 44,995,296 |
| 2026. 06. 09. | ₩22,185 | +18.6% | ₩21,912.11 | ₩22,245 | ₩19,280 | 50,310,875 |
| 2026. 06. 08. | ₩18,705 | -20.69% | ₩18,408.83 | ₩21,695 | ₩18,625 | 51,236,678 |
| 2026. 06. 04. | ₩27,260 | -5.84% | ₩27,058.83 | ₩29,675 | ₩26,815 | 40,548,249 |
| 2026. 06. 01. | ₩27,185 | +20.82% | ₩27,421.35 | ₩27,885 | ₩22,720 | 55,202,895 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.