KODEX 미국10년국채액티브(H) (0091C0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩9,715

기간 수익률

-160 (-1.62%)

거래량

53.0K

2026-07-08시 ₩9,710 고 ₩9,720 저 ₩9,705 종 ₩9,715MA5 ₩9,744MA20 ₩9,750

6개월 · 44개 봉KRX · KRW2026-04-23 → 2026-07-08

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0091C0
ISIN: KR70091C0000
유형: ETF
기초지수: KAP 미국 국채 10년 지수(총수익)
기초지수 종가: 92.4
상장좌수: 19,260,000
거래량: 53,029
거래대금: ₩5.15억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 08.	₩9,715	-0.26%	₩9,712.1	₩9,720	₩9,705	53,029
2026. 07. 07.	₩9,740	-0.1%	₩9,755.03	₩9,765	₩9,740	34,510
2026. 07. 06.	₩9,750	-0.15%	₩9,758.59	₩9,770	₩9,750	46,474
2026. 07. 02.	₩9,755	-0.05%	₩9,747.49	₩9,765	₩9,750	35,231
2026. 07. 01.	₩9,760	-0.66%	₩9,770.1	₩9,770	₩9,755	54,243
2026. 06. 30.	₩9,825	+0.1%	₩9,824.7	₩9,825	₩9,815	41,626
2026. 06. 29.	₩9,815	+0%	₩9,817.96	₩9,825	₩9,805	51,172
2026. 06. 25.	₩9,790	+0.62%	₩9,789.18	₩9,810	₩9,790	291,552
2026. 06. 24.	₩9,730	-0.05%	₩9,729.85	₩9,740	₩9,720	162,099
2026. 06. 23.	₩9,735	+0%	₩9,722.75	₩9,735	₩9,720	73,920
2026. 06. 22.	₩9,735	-0.1%	₩9,748.72	₩9,745	₩9,720	66,334
2026. 06. 18.	₩9,745	-0.31%	₩9,734.01	₩9,750	₩9,735	144,658
2026. 06. 17.	₩9,775	+0.31%	₩9,772.1	₩9,780	₩9,765	59,018
2026. 06. 16.	₩9,745	-0.2%	₩9,747.17	₩9,750	₩9,735	77,308
2026. 06. 15.	₩9,765	+0.15%	₩9,745.15	₩9,780	₩9,765	148,986
2026. 06. 11.	₩9,725	-0.05%	₩9,690.22	₩9,740	₩9,710	56,580
2026. 06. 10.	₩9,730	+0.15%	₩9,732.56	₩9,740	₩9,720	39,226
2026. 06. 09.	₩9,715	+0.21%	₩9,710.53	₩9,720	₩9,700	116,709
2026. 06. 08.	₩9,695	-0.67%	₩9,711.35	₩9,720	₩9,685	92,555
2026. 06. 04.	₩9,745	-0.36%	₩9,750.26	₩9,765	₩9,745	90,513
2026. 06. 01.	₩9,765	-0.2%	₩9,778.91	₩9,775	₩9,760	102,291
2026. 05. 28.	₩9,740	-0.2%	₩9,750.8	₩9,755	₩9,720	95,197
2026. 05. 27.	₩9,760	+0.26%	₩9,755.1	₩9,770	₩9,750	123,772
2026. 05. 26.	₩9,735	+0.31%	₩9,719.13	₩9,755	₩9,730	136,038
2026. 05. 22.	₩9,705	+0.1%	₩9,702.11	₩9,710	₩9,690	72,137
2026. 05. 21.	₩9,695	+0.52%	₩9,692.01	₩9,715	₩9,680	477,027
2026. 05. 20.	₩9,645	-0.36%	₩9,637.07	₩9,650	₩9,630	203,054
2026. 05. 19.	₩9,680	+0.1%	₩9,672.81	₩9,695	₩9,675	153,416
2026. 05. 18.	₩9,670	-0.51%	₩9,672.36	₩9,680	₩9,655	122,902
2026. 05. 15.	₩9,720	-0.46%	₩9,744.34	₩9,750	₩9,710	125,550
2026. 05. 14.	₩9,765	-0.1%	₩9,759.75	₩9,770	₩9,755	77,983
2026. 05. 13.	₩9,805	-0.15%	₩9,760.77	₩9,805	₩9,790	155,317
2026. 05. 12.	₩9,820	-0.15%	₩9,821.45	₩9,830	₩9,815	155,193
2026. 05. 11.	₩9,835	-0.05%	₩9,851.86	₩9,850	₩9,835	121,370
2026. 05. 08.	₩9,840	-0.3%	₩9,836.6	₩9,845	₩9,830	159,893
2026. 05. 07.	₩9,870	+0.41%	₩9,865.6	₩9,875	₩9,860	128,559
2026. 05. 06.	₩9,830	-0.15%	₩9,820.42	₩9,840	₩9,820	102,882
2026. 05. 04.	₩9,845	+0.31%	₩9,838.36	₩9,855	₩9,835	117,407
2026. 04. 30.	₩9,815	-0.56%	₩9,812.37	₩9,825	₩9,800	227,915
2026. 04. 29.	₩9,870	+0%	₩9,858.43	₩9,875	₩9,855	150,672
2026. 04. 28.	₩9,870	-0.15%	₩9,866.16	₩9,880	₩9,860	153,304
2026. 04. 27.	₩9,885	+0.05%	₩9,887.01	₩9,890	₩9,875	109,848
2026. 04. 24.	₩9,880	+0.05%	₩9,874.19	₩9,885	₩9,865	169,227
2026. 04. 23.	₩9,875	-0.3%	₩9,886.67	₩9,895	₩9,865	208,899

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