KODEX 금융고배당TOP10 (0089D0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩12,525

기간 수익률

-985 (-7.29%)

거래량

413.1K

2026-07-29시 ₩12,930 고 ₩13,225 저 ₩12,165 종 ₩12,525MA5 ₩13,156MA20 ₩13,205

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0089D0
ISIN: KR70089D0003
유형: ETF
기초지수: 코스피 200 금융 고배당 TOP 10 지수
기초지수 종가: 2,582.04
상장좌수: 16,100,000
거래량: 413,120
거래대금: ₩52.19억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩12,525	-2.07%	₩12,481.89	₩13,225	₩12,165	413,120
2026. 07. 28.	₩12,790	-5.4%	₩12,814.6	₩13,345	₩12,695	229,041
2026. 07. 27.	₩13,520	+0.33%	₩13,522.49	₩13,600	₩13,375	158,203
2026. 07. 23.	₩13,525	+0.78%	₩13,530.27	₩13,640	₩13,320	132,692
2026. 07. 22.	₩13,420	+0.3%	₩13,385.45	₩13,755	₩13,355	144,614
2026. 07. 21.	₩13,380	+0.68%	₩13,365.23	₩13,445	₩12,900	215,926
2026. 07. 20.	₩13,290	-4.83%	₩13,260.84	₩13,875	₩13,090	309,062
2026. 07. 15.	₩13,915	+2.5%	₩13,941.85	₩14,130	₩13,760	310,612
2026. 07. 14.	₩13,575	-2.09%	₩13,549.74	₩13,995	₩13,500	352,087
2026. 07. 13.	₩13,930	+0.47%	₩13,862.28	₩14,475	₩13,800	896,212
2026. 07. 09.	₩13,095	-2.93%	₩13,141.63	₩13,645	₩12,895	543,907
2026. 07. 08.	₩13,490	-1.75%	₩13,474.35	₩14,005	₩13,255	417,585
2026. 07. 07.	₩13,730	+0.07%	₩13,792.92	₩13,895	₩13,445	308,912
2026. 07. 06.	₩13,720	+1.63%	₩13,750.96	₩14,000	₩13,525	404,115
2026. 07. 02.	₩13,000	+1.88%	₩13,019.1	₩13,395	₩12,500	506,161
2026. 07. 01.	₩12,760	+0.59%	₩12,808.94	₩12,965	₩12,505	219,766
2026. 06. 30.	₩12,685	+0.59%	₩12,661.16	₩12,870	₩12,610	148,424
2026. 06. 29.	₩12,610	+3.74%	₩12,589.76	₩12,650	₩12,030	286,184
2026. 06. 25.	₩12,640	+1.2%	₩12,586.48	₩12,895	₩12,590	165,984
2026. 06. 24.	₩12,490	-1.07%	₩12,490.78	₩12,710	₩12,260	787,265
2026. 06. 23.	₩12,625	-3.33%	₩12,623.06	₩13,470	₩12,590	422,342
2026. 06. 22.	₩13,060	-2.43%	₩13,054.04	₩13,385	₩13,000	275,028
2026. 06. 18.	₩13,680	-0.98%	₩13,640.14	₩13,815	₩13,555	327,770
2026. 06. 17.	₩13,815	-3.36%	₩13,818.27	₩14,395	₩13,800	283,164
2026. 06. 16.	₩14,295	+2.07%	₩14,231.52	₩14,535	₩14,045	840,317
2026. 06. 15.	₩14,005	+4.99%	₩14,021.98	₩14,195	₩13,595	568,179
2026. 06. 11.	₩12,835	-0.7%	₩12,905	₩12,930	₩12,560	484,455
2026. 06. 10.	₩12,925	-2.53%	₩12,995.31	₩13,180	₩12,650	436,919
2026. 06. 09.	₩13,260	+3.84%	₩13,221.08	₩13,355	₩12,755	366,779
2026. 06. 08.	₩12,770	-7.7%	₩12,764.99	₩13,540	₩12,655	610,859
2026. 06. 04.	₩13,610	+4.41%	₩13,612.58	₩13,715	₩13,080	532,590
2026. 06. 01.	₩12,720	+0.24%	₩12,802.4	₩13,110	₩12,615	538,984
2026. 05. 28.	₩12,645	-3.29%	₩12,724.28	₩13,010	₩12,420	588,593
2026. 05. 27.	₩13,075	-1.32%	₩13,031.29	₩13,375	₩12,970	906,914
2026. 05. 26.	₩13,250	-1.23%	₩13,244.3	₩13,655	₩13,220	616,123
2026. 05. 22.	₩13,415	+2.33%	₩13,461.54	₩13,505	₩13,225	227,849
2026. 05. 21.	₩13,110	+2.46%	₩13,118.5	₩13,180	₩12,950	442,735
2026. 05. 20.	₩12,795	-0.58%	₩12,767.94	₩13,070	₩12,550	361,786
2026. 05. 19.	₩12,870	-0.69%	₩12,897.99	₩13,115	₩12,690	316,783
2026. 05. 18.	₩12,960	-1.74%	₩12,934.88	₩13,215	₩12,650	514,215
2026. 05. 15.	₩13,190	-2.55%	₩13,213.96	₩13,750	₩13,040	478,121
2026. 05. 14.	₩13,535	+2.97%	₩13,587.41	₩13,535	₩13,020	431,650
2026. 05. 13.	₩13,210	-0.94%	₩13,159.94	₩13,535	₩13,150	352,405
2026. 05. 12.	₩13,335	-3.19%	₩13,401.81	₩13,880	₩13,125	746,476
2026. 05. 11.	₩13,775	-0.18%	₩13,727.87	₩14,000	₩13,690	487,802
2026. 05. 08.	₩13,800	-1.08%	₩13,846.27	₩14,015	₩13,765	404,485
2026. 05. 07.	₩13,950	+1.42%	₩13,957.79	₩13,980	₩13,600	496,475
2026. 05. 06.	₩13,755	+0.59%	₩13,795.67	₩14,080	₩13,755	619,830
2026. 05. 04.	₩13,675	+0.85%	₩13,711.44	₩13,780	₩13,470	553,488
2026. 04. 30.	₩13,560	+0%	₩13,566.1	₩13,680	₩13,515	240,383
2026. 04. 29.	₩13,560	-1.02%	₩13,639.96	₩13,710	₩13,540	259,182
2026. 04. 28.	₩13,700	+0.92%	₩13,682.79	₩13,725	₩13,520	290,054
2026. 04. 27.	₩13,575	-0.29%	₩13,534.28	₩13,690	₩13,460	389,525
2026. 04. 24.	₩13,615	+0.78%	₩13,622.23	₩13,675	₩13,525	222,146
2026. 04. 23.	₩13,510	-0.22%	₩13,569.98	₩13,650	₩13,345	400,391

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.