KoAct 미국나스닥채권혼합50액티브 (0104H0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩11,790

기간 수익률

-180 (-1.50%)

거래량

130.6K

2026-07-28시 ₩12,055 고 ₩12,055 저 ₩11,780 종 ₩11,790MA5 ₩12,255MA20 ₩12,871

6개월 · 54개 봉KRX · KRW2026-04-23 → 2026-07-28

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0104H0
ISIN: KR70104H0000
유형: ETF
기초지수: FnGuide 미국나스닥 금융채권혼합 지수
기초지수 종가: 2,137.65
상장좌수: 12,550,000
거래량: 130,582
거래대금: ₩15.55억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 28.	₩11,790	-4.19%	₩11,974.91	₩12,055	₩11,780	130,582
2026. 07. 27.	₩12,305	-0.08%	₩12,108.62	₩12,430	₩12,050	75,504
2026. 07. 23.	₩12,435	+0.32%	₩12,414.17	₩12,540	₩12,330	118,236
2026. 07. 22.	₩12,395	+0.36%	₩12,523.57	₩12,632	₩12,395	118,207
2026. 07. 21.	₩12,350	+1.02%	₩12,223.48	₩12,355	₩12,195	165,075
2026. 07. 20.	₩12,225	-3.28%	₩12,220.83	₩12,490	₩12,195	219,520
2026. 07. 15.	₩12,945	+1.41%	₩12,767.07	₩12,970	₩12,790	182,146
2026. 07. 14.	₩12,765	+0.2%	₩12,594.6	₩12,975	₩12,550	240,314
2026. 07. 13.	₩12,740	-1.05%	₩12,892.65	₩12,995	₩12,700	141,953
2026. 07. 09.	₩12,780	+1.03%	₩12,743.63	₩12,795	₩12,660	142,428
2026. 07. 08.	₩12,650	-2.05%	₩12,657.1	₩12,880	₩12,605	198,146
2026. 07. 07.	₩12,915	-0.84%	₩13,020.59	₩13,105	₩12,820	143,347
2026. 07. 06.	₩13,025	+0.04%	₩12,915.58	₩13,155	₩12,930	124,341
2026. 07. 02.	₩13,255	-2.47%	₩13,300.49	₩13,415	₩13,210	178,068
2026. 07. 01.	₩13,590	+1.04%	₩13,619.02	₩13,700	₩13,465	212,345
2026. 06. 30.	₩13,450	+1.13%	₩13,394.45	₩13,560	₩13,320	128,350
2026. 06. 29.	₩13,300	+0.34%	₩13,172.69	₩13,300	₩13,035	175,609
2026. 06. 25.	₩13,580	+0.82%	₩13,288.5	₩13,700	₩13,360	234,992
2026. 06. 24.	₩13,470	+0.07%	₩13,331.96	₩13,480	₩13,265	193,016
2026. 06. 23.	₩13,460	-2.53%	₩13,738.88	₩14,135	₩13,455	233,503
2026. 06. 22.	₩13,810	+1.47%	₩13,708.5	₩13,840	₩13,610	209,649
2026. 06. 18.	₩13,550	+0.33%	₩13,408.37	₩13,915	₩13,385	200,403
2026. 06. 17.	₩13,505	-0.63%	₩13,339.84	₩13,580	₩13,320	204,911
2026. 06. 16.	₩13,590	+1.34%	₩13,481.69	₩13,590	₩13,460	201,165
2026. 06. 15.	₩13,410	+2.37%	₩13,123.41	₩13,590	₩13,200	238,905
2026. 06. 11.	₩12,795	-0.43%	₩12,837.76	₩12,835	₩12,605	109,038
2026. 06. 10.	₩12,850	-1.83%	₩12,961.45	₩13,055	₩12,790	264,469
2026. 06. 09.	₩13,090	+0.89%	₩13,003.77	₩13,160	₩13,020	235,507
2026. 06. 08.	₩12,975	-2.52%	₩12,961.17	₩13,100	₩12,790	336,810
2026. 06. 04.	₩13,460	+0.82%	₩13,473.49	₩13,830	₩13,350	360,611
2026. 06. 01.	₩13,325	+0.19%	₩13,251.35	₩13,375	₩13,290	479,461
2026. 05. 28.	₩13,160	-0.45%	₩13,201.19	₩13,300	₩13,100	380,493
2026. 05. 27.	₩13,220	+0.46%	₩13,217.39	₩13,420	₩13,215	424,616
2026. 05. 26.	₩13,160	+0.08%	₩13,034.15	₩14,065	₩13,045	474,262
2026. 05. 22.	₩13,150	+1.51%	₩13,091.6	₩13,220	₩13,040	302,544
2026. 05. 21.	₩12,955	+1.65%	₩12,884.63	₩13,055	₩12,760	310,116
2026. 05. 20.	₩12,745	+0.47%	₩12,695.49	₩12,825	₩12,685	160,395
2026. 05. 19.	₩12,685	+0%	₩12,710.78	₩12,830	₩12,650	186,061
2026. 05. 18.	₩12,685	-1.17%	₩12,810.76	₩12,885	₩12,625	211,383
2026. 05. 15.	₩12,835	-1.72%	₩13,043.75	₩13,060	₩12,835	265,686
2026. 05. 14.	₩13,060	+0.54%	₩12,999.86	₩13,250	₩12,940	275,568
2026. 05. 13.	₩12,990	+0.5%	₩12,875.15	₩13,040	₩12,800	259,357
2026. 05. 12.	₩12,925	+0.35%	₩13,011.65	₩13,070	₩12,900	300,335
2026. 05. 11.	₩12,880	+2.71%	₩12,792.65	₩12,950	₩12,790	328,372
2026. 05. 08.	₩12,540	-1.22%	₩12,456.23	₩13,200	₩12,415	313,099
2026. 05. 07.	₩12,695	+0.04%	₩12,654.03	₩12,807	₩12,655	240,814
2026. 05. 06.	₩12,690	+2.55%	₩12,471.32	₩12,715	₩12,440	323,170
2026. 05. 04.	₩12,375	+3.43%	₩12,225.02	₩12,870	₩12,020	261,478
2026. 04. 30.	₩11,965	-0.25%	₩12,049.54	₩12,190	₩11,960	129,524
2026. 04. 29.	₩11,995	-0.37%	₩11,823.55	₩12,000	₩11,825	104,337
2026. 04. 28.	₩12,040	-0.82%	₩12,037.84	₩12,115	₩12,005	131,439
2026. 04. 27.	₩12,140	+1.04%	₩12,073.62	₩12,180	₩12,010	208,673
2026. 04. 24.	₩12,015	+0.38%	₩11,913.33	₩12,060	₩11,970	178,744
2026. 04. 23.	₩11,970	+1.53%	₩11,935.02	₩11,980	₩11,880	107,214

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