가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩35,700
기간 수익률
+4,365 (+13.93%)
거래량
13.1K
2026-09-17시 ₩35,960 고 ₩36,085 저 ₩35,505 종 ₩35,700MA5 ₩35,892MA20 ₩36,400MA60 ₩37,797
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 138520
- ISIN
- KR7138520002
- 유형
- ETF
- 기초지수
- MKF SAMs FW
- 기초지수 종가
- 44,301.73
- 상장좌수
- 4,040,000
- 거래량
- 13,082
- 거래대금
- ₩4.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩35,700 | +0.79% | ₩35,628.43 | ₩36,085 | ₩35,505 | 13,082 |
| 2026. 09. 16. | ₩35,420 | +0.53% | ₩35,603.59 | ₩35,675 | ₩35,080 | 3,396 |
| 2026. 09. 15. | ₩35,235 | -1.51% | ₩35,403.06 | ₩35,905 | ₩35,230 | 6,237 |
| 2026. 09. 14. | ₩35,775 | -2.64% | ₩35,865.75 | ₩36,115 | ₩35,290 | 8,393 |
| 2026. 09. 10. | ₩37,330 | +0.35% | ₩37,225.7 | ₩37,330 | ₩36,250 | 20,309 |
| 2026. 09. 09. | ₩37,200 | +0.26% | ₩37,274.13 | ₩37,370 | ₩36,845 | 17,626 |
| 2026. 09. 08. | ₩37,105 | -0.38% | ₩36,970.83 | ₩38,060 | ₩36,905 | 31,093 |
| 2026. 09. 07. | ₩37,245 | +2.6% | ₩37,400.77 | ₩37,375 | ₩36,730 | 20,972 |
| 2026. 09. 03. | ₩36,060 | -0.07% | ₩36,198.58 | ₩36,700 | ₩35,500 | 22,710 |
| 2026. 09. 02. | ₩36,085 | -3.77% | ₩35,922.98 | ₩36,825 | ₩35,900 | 17,069 |
| 2026. 09. 01. | ₩37,500 | +0.68% | ₩37,465.34 | ₩37,500 | ₩36,620 | 9,144 |
| 2026. 08. 31. | ₩37,245 | +0.4% | ₩37,198.41 | ₩37,245 | ₩35,835 | 5,404 |
| 2026. 08. 27. | ₩37,360 | +1.78% | ₩37,414.83 | ₩37,645 | ₩36,955 | 17,106 |
| 2026. 08. 26. | ₩36,705 | +1.92% | ₩36,822.79 | ₩37,010 | ₩35,920 | 32,653 |
| 2026. 08. 25. | ₩36,015 | +0.63% | ₩35,891.11 | ₩36,015 | ₩34,320 | 21,181 |
| 2026. 08. 24. | ₩35,790 | -3.83% | ₩35,626.77 | ₩36,525 | ₩35,340 | 54,961 |
| 2026. 08. 20. | ₩36,400 | +4.7% | ₩36,551.85 | ₩36,890 | ₩35,235 | 12,208 |
| 2026. 08. 19. | ₩34,765 | -4.6% | ₩34,806.41 | ₩35,285 | ₩34,130 | 23,350 |
| 2026. 08. 18. | ₩36,440 | -2.57% | ₩36,464.32 | ₩37,870 | ₩36,050 | 39,268 |
| 2026. 08. 13. | ₩36,630 | +2.1% | ₩36,508.48 | ₩37,190 | ₩36,150 | 41,857 |
| 2026. 08. 12. | ₩35,875 | +3.45% | ₩35,772.67 | ₩36,125 | ₩34,990 | 88,798 |
| 2026. 08. 11. | ₩34,680 | +1.29% | ₩34,666.72 | ₩34,945 | ₩33,660 | 17,082 |
| 2026. 08. 10. | ₩34,240 | +1.09% | ₩34,176.94 | ₩34,565 | ₩32,990 | 82,124 |
| 2026. 08. 06. | ₩33,590 | -3.07% | ₩33,751.23 | ₩34,820 | ₩33,000 | 33,259 |
| 2026. 08. 05. | ₩34,655 | +3.82% | ₩34,699.19 | ₩34,750 | ₩34,040 | 65,391 |
| 2026. 08. 04. | ₩33,380 | +1.34% | ₩33,262.5 | ₩33,475 | ₩31,800 | 90,756 |
| 2026. 08. 03. | ₩32,940 | -4.52% | ₩32,809.09 | ₩34,040 | ₩31,000 | 79,914 |
| 2026. 07. 30. | ₩29,800 | +0.4% | ₩29,985.21 | ₩32,050 | ₩29,585 | 342,323 |
| 2026. 07. 29. | ₩29,680 | -5.3% | ₩29,834.6 | ₩32,360 | ₩27,975 | 178,412 |
| 2026. 07. 28. | ₩31,340 | -10.7% | ₩31,556.66 | ₩33,485 | ₩31,220 | 81,937 |
| 2026. 07. 27. | ₩35,095 | +0.31% | ₩34,965.57 | ₩35,615 | ₩34,200 | 22,086 |
| 2026. 07. 23. | ₩36,400 | +5.22% | ₩36,418.36 | ₩36,400 | ₩35,045 | 21,017 |
| 2026. 07. 22. | ₩34,595 | +0.86% | ₩34,721.54 | ₩36,200 | ₩34,595 | 33,226 |
| 2026. 07. 21. | ₩34,300 | +5.21% | ₩34,257.69 | ₩34,490 | ₩32,245 | 44,468 |
| 2026. 07. 20. | ₩32,600 | -6.09% | ₩32,700.75 | ₩34,715 | ₩32,490 | 48,135 |
| 2026. 07. 15. | ₩36,325 | +4.4% | ₩36,410.47 | ₩36,800 | ₩35,975 | 40,988 |
| 2026. 07. 14. | ₩34,795 | +0.27% | ₩34,651.74 | ₩35,375 | ₩33,150 | 130,184 |
| 2026. 07. 13. | ₩34,700 | -6.97% | ₩34,918.08 | ₩38,080 | ₩34,590 | 119,268 |
| 2026. 07. 09. | ₩35,755 | -2.69% | ₩36,016.12 | ₩37,500 | ₩34,980 | 66,130 |
| 2026. 07. 08. | ₩36,745 | -6.8% | ₩36,716.31 | ₩38,945 | ₩36,055 | 149,382 |
| 2026. 07. 07. | ₩39,425 | -3.35% | ₩39,239.11 | ₩40,485 | ₩38,090 | 111,422 |
| 2026. 07. 06. | ₩40,790 | +0.22% | ₩40,981.93 | ₩41,815 | ₩39,600 | 93,980 |
| 2026. 07. 02. | ₩39,050 | -5.7% | ₩38,948.46 | ₩40,765 | ₩38,680 | 102,139 |
| 2026. 07. 01. | ₩41,410 | -2.56% | ₩41,390.08 | ₩43,325 | ₩40,435 | 77,751 |
| 2026. 06. 30. | ₩42,500 | -0.51% | ₩42,510 | ₩43,420 | ₩41,295 | 84,681 |
| 2026. 06. 29. | ₩42,720 | +1.09% | ₩42,501.52 | ₩43,130 | ₩41,400 | 88,139 |
| 2026. 06. 25. | ₩44,525 | +3.35% | ₩44,363.69 | ₩45,820 | ₩44,390 | 157,820 |
| 2026. 06. 24. | ₩43,080 | +4.31% | ₩42,915.02 | ₩43,645 | ₩41,355 | 277,785 |
| 2026. 06. 23. | ₩41,300 | -9.75% | ₩41,093.03 | ₩46,405 | ₩41,300 | 164,862 |
| 2026. 06. 22. | ₩45,760 | -1.09% | ₩45,711.68 | ₩47,095 | ₩45,340 | 127,097 |
| 2026. 06. 18. | ₩46,000 | +1.43% | ₩45,877.11 | ₩46,000 | ₩44,840 | 128,321 |
| 2026. 06. 17. | ₩45,350 | -0.64% | ₩45,490.69 | ₩45,500 | ₩44,280 | 84,795 |
| 2026. 06. 16. | ₩45,640 | +1.65% | ₩45,607.68 | ₩45,800 | ₩44,785 | 94,808 |
| 2026. 06. 15. | ₩44,900 | +6.39% | ₩45,036.25 | ₩45,305 | ₩44,120 | 145,054 |
| 2026. 06. 11. | ₩40,185 | -1.02% | ₩40,424.26 | ₩40,550 | ₩38,325 | 53,955 |
| 2026. 06. 10. | ₩40,600 | -5.61% | ₩40,470.16 | ₩41,785 | ₩39,295 | 340,632 |
| 2026. 06. 09. | ₩43,015 | +8.62% | ₩42,872.17 | ₩43,015 | ₩39,950 | 142,219 |
| 2026. 06. 08. | ₩39,600 | -8.55% | ₩39,687.19 | ₩41,410 | ₩38,455 | 351,801 |
| 2026. 06. 04. | ₩46,150 | -0.4% | ₩45,978.38 | ₩46,580 | ₩45,250 | 131,095 |
| 2026. 06. 01. | ₩46,320 | +3.55% | ₩46,210.57 | ₩47,530 | ₩44,350 | 340,180 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.