가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,100
기간 수익률
+485 (+3.32%)
거래량
52.6K
2026-09-17시 ₩15,140 고 ₩15,215 저 ₩15,080 종 ₩15,100MA5 ₩15,145MA20 ₩15,262MA60 ₩15,116
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 448630
- ISIN
- KR7448630004
- 유형
- ETF
- 기초지수
- Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index
- 기초지수 종가
- 2,717.64
- 상장좌수
- 21,500,000
- 거래량
- 52,580
- 거래대금
- ₩7.96억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩15,100 | -0.23% | ₩15,106.49 | ₩15,215 | ₩15,080 | 52,580 |
| 2026. 09. 16. | ₩15,135 | +0.3% | ₩15,139.6 | ₩15,150 | ₩15,015 | 63,443 |
| 2026. 09. 15. | ₩15,090 | +0.23% | ₩15,083.13 | ₩15,165 | ₩15,030 | 104,116 |
| 2026. 09. 14. | ₩15,055 | -0.76% | ₩15,069.17 | ₩15,165 | ₩15,025 | 83,997 |
| 2026. 09. 10. | ₩15,345 | -0.36% | ₩15,382.54 | ₩15,435 | ₩15,260 | 110,046 |
| 2026. 09. 09. | ₩15,400 | +0.75% | ₩15,454.57 | ₩15,410 | ₩15,260 | 105,950 |
| 2026. 09. 08. | ₩15,285 | -0.26% | ₩15,320.25 | ₩15,450 | ₩15,285 | 89,138 |
| 2026. 09. 07. | ₩15,325 | +0.86% | ₩15,377.94 | ₩15,765 | ₩15,295 | 80,012 |
| 2026. 09. 03. | ₩15,115 | -0.59% | ₩15,172.35 | ₩15,290 | ₩15,020 | 85,813 |
| 2026. 09. 02. | ₩15,205 | -1.36% | ₩15,179.04 | ₩15,315 | ₩14,830 | 72,960 |
| 2026. 09. 01. | ₩15,415 | -0.39% | ₩15,406.1 | ₩15,510 | ₩15,310 | 125,270 |
| 2026. 08. 31. | ₩15,475 | +1.08% | ₩15,426.56 | ₩15,475 | ₩15,160 | 111,274 |
| 2026. 08. 27. | ₩15,475 | +0.55% | ₩15,543.39 | ₩15,615 | ₩15,375 | 144,294 |
| 2026. 08. 26. | ₩15,390 | +0.88% | ₩15,332.57 | ₩15,450 | ₩15,265 | 107,105 |
| 2026. 08. 25. | ₩15,255 | -0.33% | ₩15,281.48 | ₩15,450 | ₩15,035 | 133,566 |
| 2026. 08. 24. | ₩15,305 | -0.29% | ₩15,253.01 | ₩15,380 | ₩15,200 | 143,744 |
| 2026. 08. 20. | ₩15,415 | +2.36% | ₩15,352.71 | ₩15,450 | ₩15,110 | 300,008 |
| 2026. 08. 19. | ₩15,060 | -1.08% | ₩15,053.15 | ₩15,300 | ₩14,535 | 169,390 |
| 2026. 08. 18. | ₩15,225 | -1.1% | ₩15,249.96 | ₩15,760 | ₩15,215 | 137,205 |
| 2026. 08. 13. | ₩15,170 | +0.53% | ₩15,281.66 | ₩15,275 | ₩15,135 | 180,164 |
| 2026. 08. 12. | ₩15,090 | +1.17% | ₩15,134.9 | ₩15,180 | ₩14,915 | 96,776 |
| 2026. 08. 11. | ₩14,915 | +0.37% | ₩14,935.51 | ₩15,085 | ₩14,695 | 88,162 |
| 2026. 08. 10. | ₩14,860 | +0.3% | ₩14,877.4 | ₩14,875 | ₩14,725 | 78,157 |
| 2026. 08. 06. | ₩14,690 | -1.08% | ₩14,684.53 | ₩14,925 | ₩14,370 | 63,949 |
| 2026. 08. 05. | ₩14,850 | +0.78% | ₩14,843.68 | ₩15,295 | ₩14,800 | 74,143 |
| 2026. 08. 04. | ₩14,735 | +1.13% | ₩14,724.1 | ₩14,735 | ₩14,455 | 140,555 |
| 2026. 08. 03. | ₩14,570 | -1.85% | ₩14,588.06 | ₩14,810 | ₩13,670 | 177,401 |
| 2026. 07. 30. | ₩14,150 | -0.18% | ₩14,221.2 | ₩14,435 | ₩14,080 | 204,940 |
| 2026. 07. 29. | ₩14,175 | -1.19% | ₩14,223.34 | ₩14,725 | ₩13,855 | 277,870 |
| 2026. 07. 28. | ₩14,345 | -2.78% | ₩14,418.81 | ₩14,675 | ₩14,330 | 152,345 |
| 2026. 07. 27. | ₩14,755 | +0.55% | ₩14,823.12 | ₩14,825 | ₩14,565 | 73,572 |
| 2026. 07. 23. | ₩14,800 | +1.13% | ₩14,863.34 | ₩15,340 | ₩14,670 | 96,908 |
| 2026. 07. 22. | ₩14,635 | +0.1% | ₩14,661.21 | ₩15,360 | ₩14,635 | 118,695 |
| 2026. 07. 21. | ₩14,620 | +1.39% | ₩14,679.21 | ₩14,670 | ₩14,385 | 132,682 |
| 2026. 07. 20. | ₩14,420 | -1.74% | ₩14,443.33 | ₩14,670 | ₩14,370 | 216,436 |
| 2026. 07. 15. | ₩14,920 | +1.95% | ₩14,928.82 | ₩15,000 | ₩14,815 | 189,211 |
| 2026. 07. 14. | ₩14,635 | -0.68% | ₩14,696.89 | ₩14,745 | ₩14,165 | 202,360 |
| 2026. 07. 13. | ₩14,735 | -1.67% | ₩14,698.59 | ₩15,120 | ₩14,595 | 217,302 |
| 2026. 07. 09. | ₩14,715 | -0.3% | ₩14,759.91 | ₩14,935 | ₩14,555 | 149,054 |
| 2026. 07. 08. | ₩14,760 | -2.28% | ₩14,819.03 | ₩15,050 | ₩14,695 | 124,962 |
| 2026. 07. 07. | ₩15,105 | -1.08% | ₩15,123.32 | ₩15,265 | ₩14,950 | 106,581 |
| 2026. 07. 06. | ₩15,270 | +0.23% | ₩15,322.75 | ₩15,435 | ₩15,145 | 122,120 |
| 2026. 07. 02. | ₩15,020 | -2.28% | ₩15,067.59 | ₩15,255 | ₩15,000 | 131,124 |
| 2026. 07. 01. | ₩15,370 | -1.09% | ₩15,354.06 | ₩16,155 | ₩15,230 | 144,045 |
| 2026. 06. 30. | ₩15,540 | -0.19% | ₩15,546.02 | ₩15,650 | ₩15,435 | 217,973 |
| 2026. 06. 29. | ₩15,570 | +1.7% | ₩15,549.01 | ₩15,905 | ₩14,870 | 218,837 |
| 2026. 06. 25. | ₩15,660 | +1.13% | ₩15,731.26 | ₩15,770 | ₩15,510 | 350,486 |
| 2026. 06. 24. | ₩15,485 | +2.72% | ₩15,575.68 | ₩15,485 | ₩15,075 | 282,462 |
| 2026. 06. 23. | ₩15,075 | -3.15% | ₩15,135.98 | ₩15,650 | ₩15,015 | 394,113 |
| 2026. 06. 22. | ₩15,565 | -1.17% | ₩15,688.83 | ₩15,750 | ₩15,415 | 330,687 |
| 2026. 06. 18. | ₩15,820 | +0.93% | ₩15,900.44 | ₩15,825 | ₩15,640 | 453,106 |
| 2026. 06. 17. | ₩15,675 | +0.45% | ₩15,764.37 | ₩15,750 | ₩15,480 | 266,443 |
| 2026. 06. 16. | ₩15,605 | +0.22% | ₩15,686.12 | ₩15,675 | ₩15,520 | 278,817 |
| 2026. 06. 15. | ₩15,570 | +1.04% | ₩15,633.07 | ₩15,700 | ₩15,520 | 252,319 |
| 2026. 06. 11. | ₩15,040 | -0.07% | ₩15,077.98 | ₩15,150 | ₩14,835 | 171,029 |
| 2026. 06. 10. | ₩15,050 | -1.38% | ₩15,123.99 | ₩15,235 | ₩14,925 | 253,724 |
| 2026. 06. 09. | ₩15,260 | +1.9% | ₩15,331.74 | ₩15,745 | ₩14,970 | 370,252 |
| 2026. 06. 08. | ₩14,975 | -3.57% | ₩14,985.72 | ₩15,355 | ₩14,010 | 431,027 |
| 2026. 06. 04. | ₩15,785 | -0.57% | ₩15,855.78 | ₩15,975 | ₩15,780 | 368,718 |
| 2026. 06. 01. | ₩15,930 | +2.15% | ₩15,976.24 | ₩15,970 | ₩15,610 | 917,397 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.