KODEX 자동차 (091180) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩25,940

기간 수익률

-7,190 (-21.70%)

거래량

1.2M

2026-07-29시 ₩26,780 고 ₩27,425 저 ₩24,945 종 ₩25,940MA5 ₩28,294MA20 ₩29,766

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 091180
ISIN: KR7091180000
유형: ETF
기초지수: KRX 자동차
기초지수 종가: 2,643.28
상장좌수: 14,400,000
거래량: 1,228,257
거래대금: ₩324.27억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩25,940	-1.91%	₩25,844.41	₩27,425	₩24,945	1,228,257
2026. 07. 28.	₩26,445	-6.46%	₩26,421.06	₩27,485	₩26,105	440,808
2026. 07. 27.	₩28,270	-0.32%	₩28,254.81	₩28,825	₩27,770	354,303
2026. 07. 23.	₩30,980	+3.84%	₩30,935.88	₩30,980	₩29,740	400,075
2026. 07. 22.	₩29,835	+3.72%	₩29,894.5	₩30,760	₩29,610	491,923
2026. 07. 21.	₩28,765	+1.43%	₩28,759.81	₩28,970	₩27,620	431,020
2026. 07. 20.	₩28,360	-4.74%	₩28,415.74	₩29,175	₩28,040	331,226
2026. 07. 15.	₩29,850	+3.79%	₩29,909.99	₩30,065	₩29,230	599,452
2026. 07. 14.	₩28,760	-3.93%	₩28,843.47	₩29,605	₩27,970	748,963
2026. 07. 13.	₩29,935	-2.71%	₩29,898.77	₩31,705	₩29,550	836,113
2026. 07. 09.	₩29,615	-3.99%	₩29,654.56	₩30,920	₩28,870	922,893
2026. 07. 08.	₩30,845	-1.2%	₩30,911.73	₩32,260	₩30,165	1,769,238
2026. 07. 07.	₩31,220	-3.34%	₩31,378.2	₩31,860	₩30,230	687,684
2026. 07. 06.	₩32,300	+3.83%	₩32,249.21	₩32,480	₩30,930	1,095,626
2026. 07. 02.	₩30,675	+0.46%	₩30,604.03	₩31,260	₩29,075	1,404,319
2026. 07. 01.	₩30,535	-0.05%	₩30,428.75	₩31,470	₩29,725	445,930
2026. 06. 30.	₩30,550	-1.44%	₩30,401.49	₩31,390	₩30,125	442,975
2026. 06. 29.	₩30,995	+4.71%	₩30,867.22	₩31,135	₩28,815	766,540
2026. 06. 25.	₩30,590	-0.84%	₩30,541.76	₩31,800	₩30,385	1,033,014
2026. 06. 24.	₩30,850	+0%	₩30,787.86	₩31,360	₩30,095	1,185,350
2026. 06. 23.	₩30,850	-9.66%	₩30,786.74	₩34,150	₩30,645	1,261,097
2026. 06. 22.	₩34,150	-4.94%	₩34,038.11	₩35,285	₩34,000	918,434
2026. 06. 18.	₩36,055	-3.75%	₩35,916.71	₩37,175	₩35,775	744,775
2026. 06. 17.	₩37,460	-3.08%	₩37,395.71	₩38,380	₩37,230	506,615
2026. 06. 16.	₩38,650	+0.48%	₩38,756.55	₩39,410	₩38,005	802,757
2026. 06. 15.	₩38,465	+4.4%	₩38,632.59	₩39,275	₩37,630	1,075,874
2026. 06. 11.	₩35,085	-0.04%	₩34,933.75	₩35,085	₩33,160	746,100
2026. 06. 10.	₩35,100	-4.07%	₩35,050.73	₩37,070	₩33,930	1,055,558
2026. 06. 09.	₩36,590	+2.49%	₩36,424.29	₩36,890	₩35,260	750,753
2026. 06. 08.	₩35,700	-8.07%	₩35,532.87	₩36,880	₩35,110	933,151
2026. 06. 04.	₩40,050	-1.79%	₩39,889.46	₩40,715	₩39,110	1,110,563
2026. 06. 01.	₩41,515	+0.96%	₩41,367.4	₩42,670	₩40,627	3,505,436
2026. 05. 28.	₩38,700	-0.73%	₩38,640.44	₩40,400	₩37,165	2,751,567
2026. 05. 27.	₩38,985	-0.28%	₩38,808.01	₩39,525	₩38,245	1,807,238
2026. 05. 26.	₩39,095	+2.71%	₩38,974.13	₩39,550	₩38,105	1,130,458
2026. 05. 22.	₩38,065	-0.35%	₩37,977.42	₩38,285	₩36,950	1,487,525
2026. 05. 21.	₩38,200	+13.12%	₩38,209.2	₩38,445	₩34,800	2,456,964
2026. 05. 20.	₩33,770	-1.77%	₩33,651.53	₩34,350	₩32,855	2,637,454
2026. 05. 19.	₩34,380	-6.77%	₩34,299.13	₩36,640	₩33,605	2,749,627
2026. 05. 18.	₩36,875	-5.03%	₩36,742.1	₩39,380	₩35,625	3,496,729
2026. 05. 15.	₩38,830	-2.33%	₩38,700.86	₩41,675	₩37,715	6,220,095
2026. 05. 14.	₩39,755	+0.7%	₩39,572.19	₩40,400	₩38,800	3,710,860
2026. 05. 13.	₩39,480	+8.22%	₩39,400.31	₩39,525	₩36,200	5,843,937
2026. 05. 12.	₩36,480	-2.07%	₩36,413.33	₩38,925	₩34,320	4,913,591
2026. 05. 11.	₩37,250	+4.74%	₩37,128.79	₩37,570	₩35,500	3,715,668
2026. 05. 08.	₩35,565	+5.72%	₩35,517.81	₩36,980	₩33,795	6,653,855
2026. 05. 07.	₩33,640	+2.51%	₩33,622.11	₩34,480	₩33,285	2,580,655
2026. 05. 06.	₩32,815	+0.29%	₩32,729.4	₩33,450	₩32,565	1,236,349
2026. 05. 04.	₩32,720	+1.73%	₩32,661.78	₩32,940	₩32,465	777,424
2026. 04. 30.	₩32,165	-3.19%	₩32,039.96	₩33,290	₩32,035	1,097,859
2026. 04. 29.	₩33,225	-0.08%	₩33,145.66	₩33,475	₩32,645	1,070,002
2026. 04. 28.	₩33,745	+3.15%	₩33,179.26	₩34,365	₩32,750	2,675,484
2026. 04. 27.	₩32,715	+1.35%	₩32,739.24	₩32,960	₩32,185	1,075,149
2026. 04. 24.	₩32,280	-2.57%	₩32,219.24	₩32,900	₩32,035	1,280,105
2026. 04. 23.	₩33,130	-1.21%	₩33,044.86	₩34,310	₩32,665	1,482,616

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