가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩48,560
기간 수익률
-14,540 (-23.04%)
거래량
48.9K
2026-09-17시 ₩48,650 고 ₩48,950 저 ₩48,415 종 ₩48,560MA5 ₩49,367MA20 ₩50,845MA60 ₩54,573
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 138540
- ISIN
- KR7138540000
- 유형
- ETF
- 기초지수
- MKF 현대차그룹+ FW
- 기초지수 종가
- 59,788.89
- 상장좌수
- 13,000,000
- 거래량
- 48,904
- 거래대금
- ₩23.79억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩48,560 | +0.44% | ₩48,753.91 | ₩48,950 | ₩48,415 | 48,904 |
| 2026. 09. 16. | ₩48,345 | -1.73% | ₩48,449.16 | ₩49,135 | ₩48,205 | 104,124 |
| 2026. 09. 15. | ₩49,195 | -1.26% | ₩49,265.78 | ₩50,075 | ₩48,990 | 69,726 |
| 2026. 09. 14. | ₩49,825 | -2.02% | ₩49,819.11 | ₩50,070 | ₩49,190 | 81,570 |
| 2026. 09. 10. | ₩50,910 | +0.21% | ₩50,882.74 | ₩51,035 | ₩49,935 | 76,427 |
| 2026. 09. 09. | ₩50,805 | +1.06% | ₩50,930.18 | ₩51,120 | ₩50,330 | 92,386 |
| 2026. 09. 08. | ₩50,270 | -1.38% | ₩50,302.95 | ₩51,600 | ₩50,265 | 76,074 |
| 2026. 09. 07. | ₩50,975 | +1.93% | ₩51,167.36 | ₩51,210 | ₩50,205 | 75,152 |
| 2026. 09. 03. | ₩49,800 | +3.08% | ₩49,841.11 | ₩50,207 | ₩48,160 | 130,803 |
| 2026. 09. 02. | ₩48,310 | -5.27% | ₩48,459.3 | ₩50,085 | ₩48,275 | 130,712 |
| 2026. 09. 01. | ₩50,995 | -0.93% | ₩51,225 | ₩51,695 | ₩50,595 | 58,190 |
| 2026. 08. 31. | ₩51,475 | +0.9% | ₩51,456.76 | ₩51,710 | ₩49,610 | 89,145 |
| 2026. 08. 27. | ₩51,065 | -1.42% | ₩51,138.83 | ₩52,520 | ₩50,725 | 120,526 |
| 2026. 08. 26. | ₩51,800 | -1.9% | ₩51,791.55 | ₩53,500 | ₩51,610 | 117,737 |
| 2026. 08. 25. | ₩52,805 | +3.12% | ₩53,029.01 | ₩52,925 | ₩50,100 | 242,540 |
| 2026. 08. 24. | ₩51,205 | +0.72% | ₩51,365.57 | ₩51,475 | ₩50,470 | 110,285 |
| 2026. 08. 20. | ₩51,880 | -0.4% | ₩51,923.59 | ₩52,885 | ₩51,700 | 116,447 |
| 2026. 08. 19. | ₩52,090 | -2.74% | ₩52,294.85 | ₩52,715 | ₩50,590 | 177,092 |
| 2026. 08. 18. | ₩53,560 | -3.66% | ₩53,684.82 | ₩56,020 | ₩52,880 | 218,454 |
| 2026. 08. 13. | ₩53,030 | +0.78% | ₩53,274.01 | ₩54,470 | ₩52,795 | 128,579 |
| 2026. 08. 12. | ₩52,620 | +0.81% | ₩52,563.83 | ₩53,010 | ₩51,850 | 111,790 |
| 2026. 08. 11. | ₩52,195 | -0.77% | ₩52,186.42 | ₩52,970 | ₩52,100 | 96,282 |
| 2026. 08. 10. | ₩52,600 | +1.24% | ₩52,783.75 | ₩52,785 | ₩51,210 | 95,627 |
| 2026. 08. 06. | ₩51,960 | -0.04% | ₩52,207.77 | ₩53,175 | ₩50,785 | 145,235 |
| 2026. 08. 05. | ₩51,980 | +4.13% | ₩52,019.91 | ₩52,195 | ₩51,120 | 134,483 |
| 2026. 08. 04. | ₩49,920 | +0.94% | ₩50,020.5 | ₩49,920 | ₩48,165 | 197,700 |
| 2026. 08. 03. | ₩49,455 | -0.29% | ₩49,579.86 | ₩50,235 | ₩48,220 | 278,314 |
| 2026. 07. 30. | ₩46,095 | +1.03% | ₩46,009.04 | ₩47,985 | ₩44,850 | 692,297 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.