KODEX 고배당주 (279530) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩16,750

기간 수익률

-1,675 (-9.09%)

거래량

864.7K

2026-07-29시 ₩17,180 고 ₩17,470 저 ₩16,315 종 ₩16,750MA5 ₩17,302MA20 ₩17,184

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 279530
ISIN: KR7279530000
유형: ETF
기초지수: FnGuide 고배당 Plus 지수
기초지수 종가: 25,550.42
상장좌수: 18,200,000
거래량: 864,709
거래대금: ₩145.26억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩16,750	-2.39%	₩16,604.63	₩17,470	₩16,315	864,709
2026. 07. 28.	₩17,160	-3.3%	₩17,115.86	₩17,565	₩16,972	287,867
2026. 07. 27.	₩17,745	+0.68%	₩17,744.41	₩17,940	₩17,650	212,225
2026. 07. 23.	₩17,570	+1.65%	₩17,617.64	₩17,650	₩17,280	283,149
2026. 07. 22.	₩17,285	+0.23%	₩17,251.61	₩17,625	₩17,250	193,732
2026. 07. 21.	₩17,245	-0.29%	₩17,249.9	₩17,425	₩16,980	235,892
2026. 07. 20.	₩17,295	-1.17%	₩17,289.9	₩17,500	₩17,100	392,759
2026. 07. 15.	₩17,510	+1.42%	₩17,537.25	₩17,735	₩17,475	292,621
2026. 07. 14.	₩17,265	-1.29%	₩17,296.88	₩17,775	₩17,230	556,518
2026. 07. 13.	₩17,490	-0.34%	₩17,548.56	₩18,080	₩17,430	712,508
2026. 07. 09.	₩17,435	-0.6%	₩17,577.89	₩17,700	₩16,825	426,168
2026. 07. 08.	₩17,540	-1.46%	₩17,517.46	₩18,015	₩17,225	638,217
2026. 07. 07.	₩17,800	+1.19%	₩17,844.23	₩17,805	₩17,440	445,448
2026. 07. 06.	₩17,590	+0.11%	₩17,689	₩17,940	₩17,420	339,703
2026. 07. 02.	₩17,205	+2.5%	₩17,176.25	₩17,505	₩16,515	691,999
2026. 07. 01.	₩16,785	+0.75%	₩16,849.13	₩16,985	₩16,595	449,303
2026. 06. 30.	₩16,660	-0.03%	₩16,629.28	₩16,840	₩16,585	305,385
2026. 06. 29.	₩16,665	+4.65%	₩16,626.97	₩16,685	₩15,960	471,690
2026. 06. 25.	₩16,320	-0.21%	₩16,418.21	₩16,820	₩16,320	321,859
2026. 06. 24.	₩16,355	-1.18%	₩16,394.25	₩16,745	₩16,165	1,132,062
2026. 06. 23.	₩16,550	-1.98%	₩16,534.7	₩17,150	₩16,435	1,107,599
2026. 06. 22.	₩16,885	-3.4%	₩16,912.92	₩17,455	₩16,825	789,315
2026. 06. 18.	₩17,720	-2.37%	₩17,683.86	₩18,125	₩17,665	496,257
2026. 06. 17.	₩18,150	-4.37%	₩18,151.33	₩18,930	₩18,130	567,647
2026. 06. 16.	₩18,980	+1.88%	₩18,904.91	₩19,090	₩18,560	476,715
2026. 06. 15.	₩18,630	+2.36%	₩18,678.01	₩18,980	₩18,385	382,781
2026. 06. 11.	₩17,890	+0.45%	₩18,028.2	₩17,915	₩17,120	339,822
2026. 06. 10.	₩17,810	-0.45%	₩17,758.31	₩17,915	₩17,290	1,398,373
2026. 06. 09.	₩17,890	+4.8%	₩17,857.94	₩18,060	₩17,250	627,546
2026. 06. 08.	₩17,070	-5.06%	₩17,154.23	₩17,395	₩16,830	375,130
2026. 06. 04.	₩18,135	+1.43%	₩18,162.63	₩18,275	₩17,790	449,361
2026. 06. 01.	₩18,105	+1.51%	₩18,114.7	₩18,390	₩17,835	719,363
2026. 05. 28.	₩17,640	-1.12%	₩17,657.57	₩17,950	₩17,215	1,050,130
2026. 05. 27.	₩17,910	-2.4%	₩17,839.62	₩18,350	₩17,740	728,812
2026. 05. 26.	₩18,350	-0.76%	₩18,380.93	₩19,005	₩18,270	498,952
2026. 05. 22.	₩18,490	+0.76%	₩18,551.79	₩18,590	₩18,270	385,560
2026. 05. 21.	₩18,350	+4.41%	₩18,388.53	₩18,355	₩17,810	278,931
2026. 05. 20.	₩17,575	-2.01%	₩17,548.51	₩18,065	₩17,335	974,799
2026. 05. 19.	₩17,935	-2.23%	₩18,027.64	₩18,345	₩17,640	445,670
2026. 05. 18.	₩18,345	-2.52%	₩18,347.57	₩18,820	₩17,840	902,663
2026. 05. 15.	₩18,820	-2.28%	₩18,872.3	₩19,735	₩18,425	1,183,143
2026. 05. 14.	₩19,260	+3.46%	₩19,394.81	₩19,260	₩18,575	733,392
2026. 05. 13.	₩18,615	+0.16%	₩18,639.45	₩18,780	₩18,375	626,553
2026. 05. 12.	₩18,585	-1.06%	₩18,589.89	₩19,115	₩18,000	1,227,257
2026. 05. 11.	₩18,785	+0.19%	₩18,837.45	₩19,070	₩18,725	872,149
2026. 05. 08.	₩18,750	+0.16%	₩18,785.62	₩18,900	₩18,525	502,235
2026. 05. 07.	₩18,720	+0.32%	₩18,767.52	₩18,770	₩18,475	775,993
2026. 05. 06.	₩18,660	-0.13%	₩18,641.62	₩18,965	₩18,660	936,697
2026. 05. 04.	₩18,685	+2.22%	₩18,749.21	₩18,745	₩18,300	682,617
2026. 04. 30.	₩18,280	-0.98%	₩18,293.04	₩18,500	₩18,280	345,738
2026. 04. 29.	₩18,460	-0.32%	₩18,471.68	₩18,580	₩18,330	278,208
2026. 04. 28.	₩18,590	+1.03%	₩18,497.08	₩18,685	₩18,400	353,117
2026. 04. 27.	₩18,400	-0.43%	₩18,432.37	₩18,580	₩18,280	354,189
2026. 04. 24.	₩18,480	+0.3%	₩18,485.22	₩18,560	₩18,345	389,296
2026. 04. 23.	₩18,425	+0.24%	₩18,473.08	₩18,670	₩18,180	739,307

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