KODEX 국고채3년 (114260) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩61,610

기간 수익률

+10 (+0.02%)

거래량

19.4K

2026-07-30시 ₩61,690 고 ₩61,705 저 ₩61,595 종 ₩61,610MA5 ₩61,584MA20 ₩61,555

6개월 · 56개 봉KRX · KRW2026-04-23 → 2026-07-30

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 114260
ISIN: KR7114260003
유형: ETF
기초지수: MKF 국고채지수(총수익)
기초지수 종가: 203.93
상장좌수: 9,344,000
거래량: 19,408
거래대금: ₩11.97억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 30.	₩61,610	-0.15%	₩61,628.62	₩61,705	₩61,595	19,408
2026. 07. 29.	₩61,705	+0.16%	₩61,670.49	₩61,735	₩61,565	91,400
2026. 07. 28.	₩61,605	+0.06%	₩61,610.55	₩61,625	₩61,505	21,057
2026. 07. 27.	₩61,565	+0.29%	₩61,534.71	₩61,570	₩61,440	18,300
2026. 07. 23.	₩61,435	+0.01%	₩61,426.41	₩61,485	₩61,410	65,491
2026. 07. 22.	₩61,430	-0.15%	₩61,420.19	₩61,485	₩61,430	12,881
2026. 07. 21.	₩61,525	+0.18%	₩61,513.66	₩61,535	₩61,415	13,183
2026. 07. 20.	₩61,415	-0.18%	₩61,440.8	₩61,465	₩61,365	21,517
2026. 07. 15.	₩61,470	+0.14%	₩61,456.93	₩61,490	₩61,420	10,836
2026. 07. 14.	₩61,385	-0.31%	₩61,404.95	₩61,475	₩61,380	85,980
2026. 07. 13.	₩61,575	-0.13%	₩61,551.07	₩61,595	₩61,515	14,740
2026. 07. 09.	₩61,610	+0.03%	₩61,577.26	₩61,620	₩61,500	30,206
2026. 07. 08.	₩61,590	+0.02%	₩61,599	₩61,615	₩61,465	21,325
2026. 07. 07.	₩61,580	-0.01%	₩61,597.77	₩61,640	₩61,565	9,167
2026. 07. 06.	₩61,585	+0%	₩61,587.09	₩61,635	₩61,535	49,213
2026. 07. 02.	₩61,575	+0.09%	₩61,559.65	₩61,615	₩61,515	29,612
2026. 07. 01.	₩61,520	-0.26%	₩61,487.5	₩61,635	₩61,480	12,809
2026. 06. 30.	₩61,680	+0.1%	₩61,682.73	₩61,710	₩61,620	25,587
2026. 06. 29.	₩61,620	-0.08%	₩61,622.38	₩61,670	₩61,585	51,748
2026. 06. 25.	₩61,615	+0.15%	₩61,547.18	₩64,565	₩61,560	55,931
2026. 06. 24.	₩61,525	+0.02%	₩61,516.41	₩61,530	₩61,460	8,556
2026. 06. 23.	₩61,515	+0.17%	₩61,527.41	₩61,515	₩61,400	55,603
2026. 06. 22.	₩61,410	-0.11%	₩61,446.32	₩61,475	₩61,365	17,041
2026. 06. 18.	₩61,555	-0.04%	₩61,536.64	₩61,600	₩61,500	36,608
2026. 06. 17.	₩61,580	-0.01%	₩61,626.56	₩61,625	₩61,520	76,042
2026. 06. 16.	₩61,585	+0.03%	₩61,586.64	₩61,585	₩61,500	15,959
2026. 06. 15.	₩61,565	+0.27%	₩61,541.92	₩61,600	₩61,530	43,544
2026. 06. 11.	₩61,260	-0.03%	₩61,240.47	₩61,300	₩61,240	31,851
2026. 06. 10.	₩61,280	+0.04%	₩61,265.03	₩61,280	₩61,165	30,638
2026. 06. 09.	₩61,255	+0.35%	₩61,201.06	₩61,265	₩61,035	38,242
2026. 06. 08.	₩61,040	-0.2%	₩61,067.44	₩61,105	₩60,990	57,499
2026. 06. 04.	₩61,180	-0.24%	₩61,166.41	₩61,255	₩61,150	23,242
2026. 06. 01.	₩61,295	-0.15%	₩61,267.21	₩61,385	₩61,280	51,229
2026. 05. 28.	₩61,280	-0.24%	₩61,293	₩61,440	₩61,200	24,991
2026. 05. 27.	₩61,430	-0.09%	₩61,365.75	₩63,000	₩61,375	94,875
2026. 05. 26.	₩61,485	+0.29%	₩61,452.11	₩61,490	₩61,395	22,158
2026. 05. 22.	₩61,305	+0.07%	₩61,340.24	₩61,330	₩61,260	12,332
2026. 05. 21.	₩61,265	+0.06%	₩61,252.67	₩61,320	₩61,235	67,313
2026. 05. 20.	₩61,230	+0.02%	₩61,242.19	₩61,255	₩61,120	82,392
2026. 05. 19.	₩61,215	-0.03%	₩61,254.62	₩61,255	₩61,170	43,294
2026. 05. 18.	₩61,235	+0.09%	₩61,227.45	₩61,255	₩61,100	36,342
2026. 05. 15.	₩61,180	-0.37%	₩61,206.93	₩61,350	₩61,100	75,140
2026. 05. 14.	₩61,410	-0.04%	₩61,380.36	₩61,445	₩61,320	48,067
2026. 05. 13.	₩61,435	+0.11%	₩61,409.01	₩61,440	₩61,275	81,066
2026. 05. 12.	₩61,365	-0.2%	₩61,351.06	₩61,450	₩61,345	51,149
2026. 05. 11.	₩61,485	-0.08%	₩61,503.29	₩61,540	₩61,435	40,886
2026. 05. 08.	₩61,535	-0.01%	₩61,554.41	₩61,540	₩61,500	19,864
2026. 05. 07.	₩61,540	+0.13%	₩61,577	₩61,590	₩61,500	75,285
2026. 05. 06.	₩61,460	+0.06%	₩61,444.42	₩61,480	₩61,290	268,279
2026. 05. 04.	₩61,425	+0.09%	₩61,405.28	₩61,535	₩61,375	83,157
2026. 04. 30.	₩61,370	-0.24%	₩61,426.19	₩61,470	₩61,360	53,106
2026. 04. 29.	₩61,520	+0.02%	₩61,532.59	₩61,540	₩61,425	30,254
2026. 04. 28.	₩61,510	-0.11%	₩61,514.8	₩61,600	₩61,470	38,358
2026. 04. 27.	₩61,575	+0%	₩61,576.42	₩61,640	₩61,555	36,872
2026. 04. 24.	₩61,575	-0.04%	₩61,568.69	₩61,650	₩61,535	37,359
2026. 04. 23.	₩61,600	-0.32%	₩61,627.7	₩61,695	₩61,570	72,482

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