KODEX 단기변동금리부채권액티브 (273140) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩114,655

기간 수익률

-85 (-0.07%)

거래량

2.7K

2026-07-29시 ₩114,650 고 ₩114,660 저 ₩114,650 종 ₩114,655MA5 ₩114,622MA20 ₩114,634

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 273140
ISIN: KR7273140004
유형: ETF
기초지수: KAP 단기변동금리부은행채권지수
기초지수 종가: 148.18
상장좌수: 2,427,000
거래량: 2,662
거래대금: ₩3.05억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩114,655	+0.01%	₩114,646.92	₩114,660	₩114,650	2,662
2026. 07. 28.	₩114,640	+0%	₩114,642.6	₩114,650	₩114,640	3,123
2026. 07. 27.	₩114,640	+0.03%	₩114,633.91	₩114,640	₩114,630	3,273
2026. 07. 23.	₩114,605	+0.03%	₩114,599.93	₩114,615	₩114,605	3,567
2026. 07. 22.	₩114,570	+0.01%	₩114,587.7	₩114,580	₩114,570	5,294
2026. 07. 21.	₩114,555	+0.01%	₩114,563.07	₩114,565	₩114,555	5,278
2026. 07. 20.	₩114,545	+0.01%	₩114,552.39	₩114,550	₩114,540	9,561
2026. 07. 15.	₩114,530	+0.03%	₩114,509.81	₩114,545	₩114,530	7,339
2026. 07. 14.	₩114,495	+0.01%	₩114,501.87	₩114,500	₩114,490	5,820
2026. 07. 13.	₩114,735	+0%	₩114,490.45	₩114,745	₩114,735	7,794
2026. 07. 09.	₩114,710	+0%	₩114,709.11	₩114,715	₩114,705	2,623
2026. 07. 08.	₩114,710	+0.01%	₩114,700.03	₩114,715	₩114,705	3,157
2026. 07. 07.	₩114,700	+0.01%	₩114,697.87	₩114,705	₩114,695	3,542
2026. 07. 06.	₩114,685	+0%	₩114,693.54	₩114,695	₩114,685	4,736
2026. 07. 02.	₩114,665	+0.01%	₩114,659.75	₩114,675	₩114,665	4,528
2026. 07. 01.	₩114,655	+0.01%	₩114,655.54	₩114,655	₩114,640	9,049
2026. 06. 30.	₩114,645	+0%	₩114,641.1	₩114,655	₩114,645	5,789
2026. 06. 29.	₩114,645	-0.01%	₩114,641.96	₩114,655	₩114,645	4,538
2026. 06. 25.	₩114,660	+0.03%	₩114,630.61	₩114,660	₩114,650	5,558
2026. 06. 24.	₩114,630	+0%	₩114,628.77	₩114,640	₩114,630	4,309
2026. 06. 23.	₩114,630	+0%	₩114,630.64	₩114,640	₩114,630	5,128
2026. 06. 22.	₩114,630	+0.01%	₩114,629.34	₩114,630	₩114,625	5,507
2026. 06. 18.	₩114,605	+0.02%	₩114,606.55	₩114,605	₩114,590	8,148
2026. 06. 17.	₩114,585	+0%	₩114,587.66	₩114,595	₩114,585	6,574
2026. 06. 16.	₩114,590	+0%	₩114,575.02	₩114,595	₩114,590	5,824
2026. 06. 15.	₩114,585	+0%	₩114,576.6	₩114,595	₩114,585	5,595
2026. 06. 11.	₩114,820	+0%	₩114,572	₩114,820	₩114,815	6,492
2026. 06. 10.	₩114,815	+0%	₩114,797.69	₩114,825	₩114,815	5,994
2026. 06. 09.	₩114,820	+0%	₩114,798.27	₩114,825	₩114,815	6,844
2026. 06. 08.	₩114,820	+0%	₩114,803.97	₩114,825	₩114,820	8,045
2026. 06. 04.	₩114,790	+0.02%	₩114,787.37	₩114,790	₩114,770	6,448
2026. 06. 01.	₩114,755	+0.01%	₩114,754.95	₩114,755	₩114,745	10,234
2026. 05. 28.	₩114,720	+0.02%	₩114,720.01	₩114,720	₩114,705	5,556
2026. 05. 27.	₩114,695	+0%	₩114,705.65	₩114,700	₩114,695	8,249
2026. 05. 26.	₩114,695	+0.04%	₩114,686.49	₩114,695	₩114,685	9,442
2026. 05. 22.	₩114,650	-0.03%	₩114,680.92	₩114,870	₩114,640	7,355
2026. 05. 21.	₩114,690	-0.1%	₩114,666.41	₩114,705	₩114,690	6,556
2026. 05. 20.	₩114,800	+0.11%	₩114,667.49	₩114,815	₩114,795	5,082
2026. 05. 19.	₩114,670	+0%	₩114,663.69	₩114,680	₩114,670	8,046
2026. 05. 18.	₩114,670	+0%	₩114,659.19	₩114,670	₩114,660	5,471
2026. 05. 15.	₩114,665	+0%	₩114,647	₩114,665	₩114,655	11,057
2026. 05. 14.	₩114,660	+0.02%	₩114,630.49	₩114,660	₩114,645	14,871
2026. 05. 13.	₩114,880	+0.02%	₩114,625.66	₩114,880	₩114,875	11,980
2026. 05. 12.	₩114,860	+0%	₩114,869.68	₩114,870	₩114,860	15,835
2026. 05. 11.	₩114,865	+0%	₩114,857.68	₩114,870	₩114,855	14,042
2026. 05. 08.	₩114,870	+0.02%	₩114,849.41	₩114,870	₩114,860	10,852
2026. 05. 07.	₩114,850	+0.02%	₩114,827.54	₩114,860	₩114,850	9,263
2026. 05. 06.	₩114,825	-0.02%	₩114,824.69	₩114,855	₩114,825	30,806
2026. 05. 04.	₩114,850	+0%	₩114,827.23	₩114,850	₩114,830	19,471
2026. 04. 30.	₩114,845	+0.02%	₩114,810.62	₩114,845	₩114,830	5,274
2026. 04. 29.	₩114,820	+0.04%	₩114,776.22	₩114,820	₩114,810	4,790
2026. 04. 28.	₩114,775	+0%	₩114,772.61	₩114,785	₩114,775	7,280
2026. 04. 27.	₩114,775	+0.01%	₩114,768.04	₩114,780	₩114,765	7,084
2026. 04. 24.	₩114,760	+0.02%	₩114,760.9	₩114,765	₩114,755	4,460
2026. 04. 23.	₩114,740	+0.03%	₩114,733.36	₩114,740	₩114,730	4,023

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