ooooo.law
로그인
237350

KODEX 코스피100

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩71,605-6.45%
NAV
₩71,327.47
괴리율
+0.39%
시가총액
₩7,948.16억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩71,605
기간 수익률
-6,225 (-8.00%)
거래량
1.6M
2026-07-29시 ₩77,100 고 ₩79,050 저 ₩65,710 종 ₩71,605MA5 ₩82,478MA20 ₩95,082
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
237350
ISIN
KR7237350004
유형
ETF
기초지수
코스피 100
기초지수 종가
6,926.3
상장좌수
11,100,000
거래량
1,590,700
거래대금
₩1,140.05억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩71,605-6.45%₩71,327.47₩79,050₩65,7101,590,700
2026. 07. 28.₩76,545-11.37%₩76,194.2₩81,540₩75,915715,963
2026. 07. 27.₩86,365+1.3%₩86,223.14₩87,185₩83,300271,119
2026. 07. 23.₩90,600+3.81%₩90,892.91₩91,095₩88,220272,782
2026. 07. 22.₩87,275+0.77%₩87,197.24₩92,210₩87,055345,336
2026. 07. 21.₩86,610+4.46%₩86,608.47₩87,840₩82,085308,228
2026. 07. 20.₩82,910-4.81%₩83,303.6₩87,400₩82,740519,266
2026. 07. 15.₩94,270+6.99%₩93,995.12₩96,100₩92,910469,433
2026. 07. 14.₩88,110+1.44%₩88,168.29₩89,585₩82,0551,271,707
2026. 07. 13.₩86,860-10.61%₩86,941.13₩97,265₩86,695725,165
2026. 07. 09.₩94,600+0.75%₩94,740.43₩97,975₩91,335587,620
2026. 07. 08.₩93,900-5.4%₩93,564.02₩101,320₩92,925962,885
2026. 07. 07.₩99,260-4.7%₩99,069.02₩103,560₩95,255647,616
2026. 07. 06.₩104,160-0.45%₩104,588.87₩108,480₩101,500582,504
2026. 07. 02.₩99,345-8.38%₩98,596.58₩105,660₩98,250586,051
2026. 07. 01.₩108,430-2.75%₩108,256.56₩113,170₩106,100317,404
2026. 06. 30.₩111,500+1.64%₩111,168.08₩113,750₩107,270408,685
2026. 06. 29.₩109,700-0.63%₩109,708.2₩111,775₩106,350476,859
2026. 06. 25.₩118,250+6.2%₩118,089.12₩119,510₩115,315461,719
2026. 06. 24.₩111,345+2.85%₩110,958.89₩112,680₩105,2501,015,110
2026. 06. 23.₩108,260-9.58%₩107,285.34₩120,800₩107,2901,049,926
2026. 06. 22.₩119,730+0.87%₩120,005.45₩121,680₩116,370622,256
2026. 06. 18.₩118,275+3.89%₩118,028.56₩118,500₩114,520526,062
2026. 06. 17.₩113,850+1.74%₩114,471.03₩114,290₩110,280237,964
2026. 06. 16.₩111,905+2.1%₩112,194.13₩112,510₩109,335404,156
2026. 06. 15.₩109,600+5.26%₩109,625.24₩110,400₩108,410307,502
2026. 06. 11.₩99,155+0.24%₩99,226.73₩103,300₩94,482541,825
2026. 06. 10.₩98,915-5.25%₩99,024.5₩102,810₩96,480580,902
2026. 06. 09.₩104,400+9.17%₩104,449.36₩104,665₩97,235542,318
2026. 06. 08.₩95,630-8.75%₩95,582.97₩100,855₩93,3851,831,038
2026. 06. 04.₩111,740-1.97%₩111,438.47₩113,315₩110,425662,172
2026. 06. 01.₩113,845+5.45%₩113,239.1₩114,160₩108,145569,075
2026. 05. 28.₩104,190-0.39%₩104,128.51₩105,180₩99,550489,494
2026. 05. 27.₩104,595+2.93%₩104,626.4₩107,885₩104,500700,702
2026. 05. 26.₩101,615+3.55%₩101,273.94₩102,200₩100,250518,537
2026. 05. 22.₩98,135-0.1%₩98,392.83₩99,145₩97,405376,014
2026. 05. 21.₩98,235+8.67%₩98,396.44₩98,410₩93,810537,146
2026. 05. 20.₩90,400-0.6%₩90,325.25₩91,595₩88,0301,130,377
2026. 05. 19.₩90,945-3.57%₩90,743.82₩92,870₩88,950771,917
2026. 05. 18.₩94,310+0.88%₩93,860.32₩95,800₩88,8601,265,053
2026. 05. 15.₩93,490-5.67%₩93,170.4₩100,500₩91,5501,236,550
2026. 05. 14.₩99,110+1.29%₩99,636.83₩99,935₩97,860684,711
2026. 05. 13.₩97,845+2.92%₩97,861.77₩97,880₩91,345721,295
2026. 05. 12.₩95,065-1.8%₩94,706.37₩99,495₩91,780949,334
2026. 05. 11.₩96,805+5.09%₩96,950.61₩98,150₩95,375882,390
2026. 05. 08.₩92,120+0.5%₩91,886.74₩92,120₩89,445416,816
2026. 05. 07.₩91,660+1.73%₩91,855.71₩92,475₩88,5301,081,764
2026. 05. 06.₩90,100+8.25%₩90,065.45₩90,600₩87,245792,844
2026. 05. 04.₩83,235+5.63%₩83,370.98₩83,235₩80,450446,185
2026. 04. 30.₩78,795-0.97%₩78,636.68₩80,645₩78,740289,889
2026. 04. 29.₩79,570+0.47%₩79,783.01₩79,950₩78,575260,725
2026. 04. 28.₩79,760+0.58%₩79,168.1₩80,700₩79,400289,016
2026. 04. 27.₩79,300+2.03%₩79,441.69₩79,960₩77,955295,728
2026. 04. 24.₩77,720-0.14%₩77,518.31₩78,450₩76,700285,005
2026. 04. 23.₩77,830+0.97%₩77,987.01₩79,060₩75,695575,043

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