KODEX MSCI Korea TR (278540) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩31,715

기간 수익률

-2,585 (-7.54%)

거래량

378.7K

2026-07-29시 ₩33,945 고 ₩35,010 저 ₩29,000 종 ₩31,715MA5 ₩36,490MA20 ₩42,141

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 278540
ISIN: KR7278540000
유형: ETF
기초지수: MSCI Korea TR Index
기초지수 종가: 4,002.94
상장좌수: 60,900,000
거래량: 378,715
거래대금: ₩120.06억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩31,715	-5.62%	₩31,575.62	₩35,010	₩29,000	378,715
2026. 07. 28.	₩33,605	-12.25%	₩33,635.19	₩36,065	₩33,520	262,228
2026. 07. 27.	₩38,295	+2.19%	₩38,160.97	₩38,645	₩36,875	34,103
2026. 07. 23.	₩40,150	+3.79%	₩40,283.96	₩40,310	₩39,170	26,298
2026. 07. 22.	₩38,685	+0.62%	₩38,654.06	₩40,950	₩38,575	43,738
2026. 07. 21.	₩38,445	+4.16%	₩38,407.59	₩38,900	₩36,400	60,774
2026. 07. 20.	₩36,910	-4.65%	₩36,830.3	₩38,615	₩36,485	235,589
2026. 07. 15.	₩41,600	+6.48%	₩41,698.03	₩42,600	₩41,250	56,077
2026. 07. 14.	₩39,070	+1.15%	₩39,062.87	₩39,720	₩36,410	364,610
2026. 07. 13.	₩38,625	-9.62%	₩38,455.92	₩43,080	₩38,335	69,200
2026. 07. 09.	₩41,980	+1.18%	₩41,871.03	₩43,415	₩40,475	121,342
2026. 07. 08.	₩41,490	-5.39%	₩41,423.56	₩44,800	₩41,155	152,824
2026. 07. 07.	₩43,855	-5.69%	₩43,884.67	₩45,675	₩42,295	131,560
2026. 07. 06.	₩46,500	-0.27%	₩46,434.67	₩48,115	₩44,965	285,817
2026. 07. 02.	₩43,910	-8.47%	₩43,539.6	₩46,635	₩43,310	100,941
2026. 07. 01.	₩47,975	-3.06%	₩47,857.32	₩50,110	₩46,950	107,164
2026. 06. 30.	₩49,490	+1.61%	₩49,299.25	₩50,490	₩47,585	149,754
2026. 06. 29.	₩48,705	-1.36%	₩48,611.52	₩49,555	₩47,170	151,762
2026. 06. 25.	₩52,610	+6.93%	₩52,532.01	₩53,172	₩51,345	129,022
2026. 06. 24.	₩49,200	+3.35%	₩49,289.48	₩50,000	₩46,755	360,381
2026. 06. 23.	₩47,605	-10.3%	₩47,432.81	₩53,445	₩47,425	137,772
2026. 06. 22.	₩53,070	+1.03%	₩53,126.3	₩53,970	₩51,430	264,678
2026. 06. 18.	₩52,540	+3.79%	₩52,365.86	₩52,540	₩50,645	87,592
2026. 06. 17.	₩50,620	+1.71%	₩50,703.15	₩50,680	₩48,890	44,643
2026. 06. 16.	₩49,770	+2.87%	₩49,701.93	₩49,885	₩48,350	119,654
2026. 06. 15.	₩48,380	+4.46%	₩48,555.52	₩48,905	₩48,150	2,141,804
2026. 06. 11.	₩43,670	+0.07%	₩43,824.2	₩44,235	₩41,635	58,005
2026. 06. 10.	₩43,640	-5.34%	₩43,683.55	₩45,450	₩42,635	147,501
2026. 06. 09.	₩46,100	+8.62%	₩46,178.88	₩46,240	₩43,115	87,841
2026. 06. 08.	₩42,440	-8.65%	₩42,285.33	₩44,615	₩41,600	222,005
2026. 06. 04.	₩49,460	-1.77%	₩49,294.47	₩50,350	₩48,835	135,112
2026. 06. 01.	₩50,300	+5.2%	₩50,063.33	₩50,495	₩47,820	43,506
2026. 05. 28.	₩45,785	-1.13%	₩45,957.76	₩46,380	₩43,850	125,751
2026. 05. 27.	₩46,310	+3.29%	₩46,159.24	₩47,635	₩46,110	84,328
2026. 05. 26.	₩44,835	+3.01%	₩44,678.03	₩45,140	₩44,330	207,406
2026. 05. 22.	₩43,525	+0.57%	₩43,476.02	₩43,775	₩43,075	182,822
2026. 05. 21.	₩43,280	+8.65%	₩43,474.44	₩43,460	₩41,610	67,245
2026. 05. 20.	₩39,835	-0.96%	₩39,940.25	₩40,500	₩38,925	114,779
2026. 05. 19.	₩40,220	-3.33%	₩40,132.86	₩41,020	₩39,340	183,509
2026. 05. 18.	₩41,605	+0.87%	₩41,506.5	₩42,300	₩39,250	148,612
2026. 05. 15.	₩41,245	-5.6%	₩41,094.92	₩44,385	₩40,460	166,345
2026. 05. 14.	₩43,690	+0.95%	₩44,030.04	₩44,235	₩43,240	53,069
2026. 05. 13.	₩43,280	+2.97%	₩43,229.19	₩43,280	₩40,370	185,607
2026. 05. 12.	₩42,030	-2.31%	₩41,895.13	₩44,000	₩40,650	148,726
2026. 05. 11.	₩43,025	+5.57%	₩42,908.56	₩43,425	₩42,245	153,950
2026. 05. 08.	₩40,755	+0.02%	₩40,649.37	₩40,755	₩39,570	74,429
2026. 05. 07.	₩40,745	+1.67%	₩40,638.97	₩41,020	₩39,225	183,367
2026. 05. 06.	₩40,075	+8.35%	₩39,934.78	₩40,190	₩38,705	108,785
2026. 05. 04.	₩36,985	+5.94%	₩36,887.43	₩36,985	₩35,585	34,762
2026. 04. 30.	₩34,910	-1.43%	₩34,779.72	₩35,735	₩34,865	35,337
2026. 04. 29.	₩35,415	+0.83%	₩35,335.58	₩35,415	₩34,725	42,870
2026. 04. 28.	₩35,125	+0.85%	₩35,047.74	₩35,455	₩34,900	29,957
2026. 04. 27.	₩34,830	+2.07%	₩34,913.94	₩35,150	₩34,380	39,041
2026. 04. 24.	₩34,125	-0.51%	₩34,032.75	₩34,350	₩33,650	25,641
2026. 04. 23.	₩34,300	+1.9%	₩34,245.51	₩34,755	₩33,280	54,242

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