KODEX 코스피 (226490) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩58,555

기간 수익률

-8,080 (-12.13%)

거래량

1.5M

2026-07-29시 ₩63,075 고 ₩64,200 저 ₩54,200 종 ₩58,555MA5 ₩66,841MA20 ₩75,924

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 226490
ISIN: KR7226490001
유형: ETF
기초지수: 코스피
기초지수 종가: 5,663.24
상장좌수: 14,750,000
거래량: 1,453,456
거래대금: ₩846.75억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩58,555	-7.06%	₩58,165.45	₩64,200	₩54,200	1,453,456
2026. 07. 28.	₩63,005	-9.72%	₩62,016.48	₩66,100	₩61,735	759,981
2026. 07. 27.	₩69,785	+0.9%	₩69,547.13	₩70,460	₩67,485	404,462
2026. 07. 23.	₩73,040	+4.61%	₩73,043.67	₩73,040	₩70,970	242,125
2026. 07. 22.	₩69,820	+0.47%	₩69,974.07	₩73,640	₩69,725	505,815
2026. 07. 21.	₩69,490	+3.06%	₩69,465.15	₩70,295	₩66,180	253,577
2026. 07. 20.	₩67,430	-4.06%	₩67,075.68	₩70,135	₩66,600	526,409
2026. 07. 15.	₩75,200	+6.18%	₩74,974.68	₩76,300	₩74,045	781,051
2026. 07. 14.	₩70,820	+1.03%	₩70,575.22	₩71,800	₩66,360	1,263,053
2026. 07. 13.	₩70,100	-8.81%	₩70,054.28	₩77,560	₩69,830	946,801
2026. 07. 09.	₩75,695	+1.09%	₩75,054.61	₩77,550	₩72,615	477,423
2026. 07. 08.	₩74,880	-5.29%	₩74,592.14	₩80,135	₩73,920	892,733
2026. 07. 07.	₩79,065	-4.86%	₩78,806.57	₩81,785	₩76,005	867,571
2026. 07. 06.	₩83,105	-0.64%	₩82,862.18	₩85,600	₩79,000	441,000
2026. 07. 02.	₩79,285	-6.66%	₩78,702.84	₩83,685	₩78,390	512,938
2026. 07. 01.	₩84,945	-3.01%	₩85,435.35	₩88,800	₩83,715	284,822
2026. 06. 30.	₩87,585	+1.35%	₩87,246.44	₩89,100	₩84,500	459,576
2026. 06. 29.	₩86,420	+0%	₩86,411.11	₩87,840	₩83,600	536,840
2026. 06. 25.	₩92,245	+4.82%	₩91,902.45	₩92,865	₩90,320	481,695
2026. 06. 24.	₩88,000	+3.48%	₩87,161.94	₩88,185	₩83,030	831,410
2026. 06. 23.	₩85,040	-9.19%	₩84,414.97	₩94,325	₩84,280	612,360
2026. 06. 22.	₩93,650	+0.48%	₩93,803.19	₩95,075	₩91,500	242,442
2026. 06. 18.	₩93,450	+2.64%	₩93,271.92	₩93,505	₩91,055	312,049
2026. 06. 17.	₩91,050	+1.73%	₩91,218.98	₩91,105	₩88,440	281,097
2026. 06. 16.	₩89,500	+2.09%	₩89,817.65	₩90,000	₩87,850	365,672
2026. 06. 15.	₩87,665	+4.34%	₩87,957.88	₩88,455	₩86,845	219,686
2026. 06. 11.	₩79,890	+0.39%	₩79,899.79	₩80,155	₩76,060	324,028
2026. 06. 10.	₩79,580	-4.48%	₩79,556.7	₩82,285	₩77,500	709,448
2026. 06. 09.	₩83,310	+8%	₩83,326.19	₩83,370	₩78,220	380,031
2026. 06. 08.	₩77,140	-8.42%	₩77,009.76	₩80,680	₩75,690	1,055,745
2026. 06. 04.	₩89,230	-1.52%	₩88,919.78	₩90,025	₩88,065	291,174
2026. 06. 01.	₩90,695	+4.39%	₩90,440.9	₩91,380	₩87,085	443,826
2026. 05. 28.	₩84,300	-0.7%	₩84,194.93	₩84,760	₩80,570	472,600
2026. 05. 27.	₩84,890	+2.28%	₩84,622.11	₩87,000	₩83,125	445,097
2026. 05. 26.	₩83,000	+3.1%	₩82,741.84	₩83,450	₩82,150	667,692
2026. 05. 22.	₩80,505	+0.52%	₩80,667.68	₩80,935	₩79,855	393,599
2026. 05. 21.	₩80,085	+7.74%	₩80,344.39	₩80,195	₩76,770	1,944,413
2026. 05. 20.	₩74,330	-0.88%	₩74,096.49	₩75,235	₩72,455	923,213
2026. 05. 19.	₩74,990	-3.07%	₩74,735.09	₩76,515	₩73,415	767,347
2026. 05. 18.	₩77,365	+0.01%	₩77,253.71	₩78,400	₩73,285	405,717
2026. 05. 15.	₩77,355	-5.2%	₩77,031.98	₩82,670	₩75,860	606,548
2026. 05. 14.	₩81,600	+1.06%	₩82,044.11	₩82,090	₩80,585	420,614
2026. 05. 13.	₩80,745	+2.55%	₩80,599.72	₩80,745	₩76,010	644,375
2026. 05. 12.	₩78,735	-1.95%	₩78,512.97	₩82,225	₩75,815	526,339
2026. 05. 11.	₩80,300	+4.09%	₩80,368.67	₩81,165	₩79,300	387,347
2026. 05. 08.	₩77,145	+0.51%	₩77,017.66	₩77,145	₩75,135	317,377
2026. 05. 07.	₩76,750	+1.12%	₩76,943.46	₩77,440	₩74,475	677,773
2026. 05. 06.	₩75,900	+6.79%	₩75,839.59	₩76,185	₩71,710	594,966
2026. 05. 04.	₩71,075	+4.81%	₩71,212.28	₩71,075	₩69,080	354,365
2026. 04. 30.	₩67,810	-1.25%	₩67,754.79	₩69,370	₩67,785	382,367
2026. 04. 29.	₩68,665	+0.65%	₩68,720.42	₩68,780	₩67,725	299,233
2026. 04. 28.	₩68,685	+0.71%	₩68,205.21	₩69,365	₩68,445	318,816
2026. 04. 27.	₩68,200	+1.96%	₩68,393.31	₩68,715	₩67,350	232,183
2026. 04. 24.	₩66,890	+0.38%	₩66,953.68	₩67,255	₩66,220	305,430
2026. 04. 23.	₩66,635	+0.51%	₩66,968.32	₩67,690	₩65,195	669,559

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