KODEX MSCI선진국 (251350) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩38,910

기간 수익률

-215 (-0.55%)

거래량

61.8K

2026-07-30시 ₩39,465 고 ₩39,470 저 ₩38,790 종 ₩38,910MA5 ₩40,000MA20 ₩41,396

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 251350
ISIN: KR7251350005
유형: ETF
기초지수: MSCI World
기초지수 종가: 4,756.71
상장좌수: 12,800,000
거래량: 61,763
거래대금: ₩24.18억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 30.	₩38,910	-1.74%	₩38,949.73	₩39,470	₩38,790	61,763
2026. 07. 29.	₩39,775	-0.51%	₩39,624.52	₩40,290	₩39,500	38,978
2026. 07. 28.	₩39,980	-1.78%	₩40,172.01	₩40,430	₩39,950	27,588
2026. 07. 27.	₩40,705	+1.48%	₩40,318.36	₩40,705	₩40,200	38,318
2026. 07. 23.	₩40,630	-0.89%	₩40,660.16	₩40,980	₩40,525	19,226
2026. 07. 22.	₩40,995	+0.64%	₩40,995.91	₩41,290	₩40,855	21,684
2026. 07. 21.	₩40,735	+0.02%	₩40,478.72	₩40,815	₩40,500	37,355
2026. 07. 20.	₩40,725	-1.31%	₩40,716.75	₩41,870	₩40,660	30,485
2026. 07. 15.	₩41,505	+0.28%	₩41,309.5	₩41,650	₩41,410	21,337
2026. 07. 14.	₩41,390	-0.7%	₩41,351.66	₩41,680	₩40,990	88,022
2026. 07. 13.	₩41,680	-0.19%	₩41,886.76	₩42,180	₩41,595	33,243
2026. 07. 09.	₩41,660	+0.47%	₩41,505.46	₩42,250	₩41,245	22,823
2026. 07. 08.	₩41,465	-2.3%	₩41,547.55	₩43,060	₩41,465	77,543
2026. 07. 07.	₩42,440	-0.49%	₩42,577.05	₩42,730	₩42,280	36,076
2026. 07. 06.	₩42,650	+0.31%	₩42,403.09	₩42,935	₩42,520	35,560
2026. 07. 02.	₩42,720	-0.01%	₩42,881.91	₩42,895	₩42,625	30,595
2026. 07. 01.	₩42,725	+0.28%	₩42,914.64	₩43,000	₩42,605	51,350
2026. 06. 30.	₩42,605	+0.69%	₩42,454.56	₩43,160	₩42,305	28,665
2026. 06. 29.	₩42,315	+1.84%	₩41,976.77	₩42,650	₩41,595	56,756
2026. 06. 25.	₩42,300	+0.71%	₩41,911.6	₩42,335	₩41,595	25,597
2026. 06. 24.	₩42,000	+0.41%	₩41,928	₩42,060	₩41,630	32,201
2026. 06. 23.	₩41,830	-0.94%	₩42,444.15	₩42,505	₩41,800	41,268
2026. 06. 22.	₩42,225	+0.32%	₩42,447.42	₩42,420	₩41,785	50,817
2026. 06. 18.	₩42,235	+0.78%	₩41,974.17	₩43,410	₩41,675	50,054
2026. 06. 17.	₩41,910	-0.11%	₩41,959.17	₩42,135	₩41,510	25,824
2026. 06. 16.	₩41,955	-0.24%	₩42,052.33	₩42,480	₩41,925	58,058
2026. 06. 15.	₩42,055	+1.56%	₩41,439.68	₩42,140	₩41,500	26,506
2026. 06. 11.	₩41,135	-0.48%	₩40,979.63	₩41,135	₩40,540	40,925
2026. 06. 10.	₩41,335	+0.15%	₩41,376.22	₩41,420	₩41,010	43,562
2026. 06. 09.	₩41,275	-0.9%	₩41,179.35	₩42,180	₩41,190	42,099
2026. 06. 08.	₩41,650	-2.38%	₩41,769.18	₩42,430	₩41,580	53,060
2026. 06. 04.	₩42,325	+0.77%	₩42,421.1	₩43,420	₩41,500	60,595
2026. 06. 01.	₩42,020	+0.23%	₩41,850.63	₩42,360	₩41,500	53,564
2026. 05. 28.	₩41,320	-0.47%	₩41,488.51	₩41,710	₩41,280	75,531
2026. 05. 27.	₩41,515	-0.87%	₩41,490.39	₩42,700	₩41,280	119,551
2026. 05. 26.	₩41,880	+0.61%	₩41,473.15	₩42,090	₩41,625	89,715
2026. 05. 22.	₩41,625	+1.23%	₩41,454.77	₩41,670	₩41,125	37,787
2026. 05. 21.	₩41,120	+1.03%	₩41,049.18	₩41,300	₩40,635	33,304
2026. 05. 20.	₩40,700	-0.04%	₩40,648.18	₩40,840	₩40,495	36,360
2026. 05. 19.	₩40,715	+1.02%	₩40,861.48	₩41,000	₩40,490	34,048
2026. 05. 18.	₩40,305	-1.41%	₩40,667.91	₩41,000	₩40,285	47,061
2026. 05. 15.	₩40,880	+0.44%	₩41,197.91	₩41,110	₩40,710	66,730
2026. 05. 14.	₩40,700	+0.23%	₩40,723.67	₩40,945	₩40,105	67,260
2026. 05. 13.	₩40,605	+0.62%	₩40,455.8	₩40,705	₩40,355	45,787
2026. 05. 12.	₩40,355	+1.04%	₩40,552.66	₩40,400	₩39,935	50,342
2026. 05. 11.	₩39,940	-0.32%	₩40,015.94	₩40,070	₩39,665	86,581
2026. 05. 08.	₩40,070	+1.17%	₩39,829.81	₩40,070	₩39,025	68,964
2026. 05. 07.	₩39,605	+1.83%	₩39,484.49	₩39,605	₩38,895	75,864
2026. 05. 06.	₩38,895	-0.4%	₩38,910.25	₩39,200	₩38,870	73,095
2026. 05. 04.	₩39,050	+0.18%	₩39,000.96	₩39,510	₩39,000	89,385
2026. 04. 30.	₩38,980	+0.08%	₩38,986.22	₩39,600	₩38,750	55,279
2026. 04. 29.	₩38,950	-0.12%	₩38,960	₩39,130	₩38,760	34,691
2026. 04. 28.	₩39,130	+0.24%	₩38,995.52	₩39,375	₩39,035	64,846
2026. 04. 27.	₩39,035	-0.85%	₩39,098.21	₩39,375	₩39,010	56,845
2026. 04. 24.	₩39,370	+0.63%	₩39,207.07	₩39,515	₩39,125	47,486
2026. 04. 23.	₩39,125	-0.45%	₩39,261.75	₩39,485	₩39,045	41,913

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