KODEX 차이나CSI300 (283580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩15,945

기간 수익률

-740 (-4.44%)

거래량

285.6K

2026-07-29시 ₩16,020 고 ₩16,055 저 ₩15,755 종 ₩15,945MA5 ₩16,345MA20 ₩17,186

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 283580
ISIN: KR7283580009
유형: ETF
기초지수: CSI 300 Index
기초지수 종가: 4,600.26
상장좌수: 16,600,000
거래량: 285,556
거래대금: ₩45.33억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩15,945	-0.53%	₩15,751.01	₩16,055	₩15,755	285,556
2026. 07. 28.	₩16,030	-2.58%	₩16,521.07	₩16,540	₩15,990	116,283
2026. 07. 27.	₩16,455	+0.18%	₩16,399.4	₩16,475	₩16,230	95,803
2026. 07. 23.	₩16,600	-0.57%	₩16,613.57	₩16,735	₩16,545	55,083
2026. 07. 22.	₩16,695	+0.03%	₩16,827.3	₩16,960	₩16,630	267,916
2026. 07. 21.	₩16,690	+4.05%	₩16,271.74	₩16,690	₩16,230	115,441
2026. 07. 20.	₩16,040	-3.52%	₩16,071.22	₩16,435	₩15,930	416,620
2026. 07. 15.	₩17,060	+0.26%	₩17,067.94	₩17,185	₩17,020	130,799
2026. 07. 14.	₩17,015	+1.34%	₩16,774.26	₩17,027	₩16,505	214,590
2026. 07. 13.	₩16,790	-2.78%	₩17,181.46	₩17,200	₩16,760	184,397
2026. 07. 09.	₩17,435	+2.26%	₩17,074.82	₩17,435	₩16,960	94,751
2026. 07. 08.	₩17,050	-1.93%	₩17,110.5	₩17,375	₩17,050	122,019
2026. 07. 07.	₩17,385	-1.7%	₩17,623.63	₩17,685	₩17,280	153,239
2026. 07. 06.	₩17,685	-0.11%	₩17,668.55	₩17,840	₩17,525	81,522
2026. 07. 02.	₩17,880	-2.13%	₩18,387.57	₩18,355	₩17,830	654,836
2026. 07. 01.	₩18,270	-0.3%	₩18,422.82	₩18,700	₩18,140	248,565
2026. 06. 30.	₩18,325	+2%	₩18,182.53	₩18,345	₩18,060	108,845
2026. 06. 29.	₩17,965	+1.3%	₩17,902.73	₩17,965	₩17,650	121,744
2026. 06. 25.	₩18,325	+1.38%	₩18,088.29	₩18,440	₩18,125	78,839
2026. 06. 24.	₩18,075	+0.72%	₩17,999.42	₩18,110	₩17,850	282,697
2026. 06. 23.	₩17,945	-2.95%	₩18,540.55	₩18,575	₩17,945	197,325
2026. 06. 22.	₩18,490	+2.95%	₩18,097.34	₩18,500	₩17,950	121,183
2026. 06. 18.	₩18,060	+1.98%	₩17,976.07	₩18,075	₩17,795	83,674
2026. 06. 17.	₩17,710	+0.37%	₩17,663.05	₩17,710	₩17,550	59,022
2026. 06. 16.	₩17,645	+0.6%	₩17,657.45	₩17,750	₩17,540	68,357
2026. 06. 15.	₩17,540	+1.12%	₩17,248.06	₩17,540	₩17,205	242,755
2026. 06. 11.	₩17,090	-0.81%	₩17,283.02	₩17,270	₩16,975	198,794
2026. 06. 10.	₩17,230	-0.06%	₩17,408.21	₩17,390	₩17,090	140,177
2026. 06. 09.	₩17,240	-0.03%	₩16,962.67	₩17,240	₩16,950	121,736
2026. 06. 08.	₩17,245	-2.27%	₩17,561.52	₩17,645	₩17,095	236,350
2026. 06. 04.	₩17,770	+0.62%	₩17,970.4	₩17,930	₩17,735	205,228
2026. 06. 01.	₩17,345	-0.86%	₩17,521.19	₩17,710	₩17,305	152,470
2026. 05. 28.	₩17,510	-0.03%	₩17,516.48	₩17,510	₩17,250	109,737
2026. 05. 27.	₩17,515	-0.43%	₩17,633.14	₩17,745	₩17,402	103,305
2026. 05. 26.	₩17,590	+1.27%	₩17,561.11	₩17,720	₩17,440	249,218
2026. 05. 22.	₩17,370	+1.31%	₩17,200.52	₩17,415	₩17,050	259,001
2026. 05. 21.	₩17,145	-0.58%	₩17,281.96	₩17,540	₩17,145	187,723
2026. 05. 20.	₩17,245	+0%	₩17,280.55	₩17,350	₩17,170	108,105
2026. 05. 19.	₩17,245	+1.05%	₩17,250.48	₩17,245	₩16,970	141,609
2026. 05. 18.	₩17,065	-0.81%	₩17,241.46	₩17,280	₩17,045	147,947
2026. 05. 15.	₩17,205	-1.8%	₩17,460.88	₩17,520	₩17,190	219,491
2026. 05. 14.	₩17,520	-0.6%	₩17,682.9	₩17,800	₩17,365	196,823
2026. 05. 13.	₩17,625	+1.15%	₩17,477.15	₩17,625	₩17,435	165,103
2026. 05. 12.	₩17,425	+0.93%	₩17,475.42	₩17,470	₩17,275	147,618
2026. 05. 11.	₩17,265	+1.92%	₩16,989.41	₩17,310	₩16,860	197,449
2026. 05. 08.	₩16,940	+0.68%	₩17,065.91	₩16,975	₩16,775	119,224
2026. 05. 07.	₩16,825	+0.6%	₩16,778.52	₩16,835	₩16,665	169,189
2026. 05. 06.	₩16,725	-0.62%	₩16,510.7	₩16,830	₩16,605	292,308
2026. 05. 04.	₩16,830	+0.36%	₩16,569.34	₩16,980	₩16,690	419,072
2026. 04. 30.	₩16,770	+0.36%	₩16,783.86	₩16,860	₩16,710	156,532
2026. 04. 29.	₩16,710	+1.43%	₩16,565.98	₩16,710	₩16,445	106,606
2026. 04. 28.	₩16,515	-0.27%	₩16,550.26	₩16,630	₩16,505	126,182
2026. 04. 27.	₩16,560	-0.93%	₩16,584.86	₩16,680	₩16,540	237,218
2026. 04. 24.	₩16,715	+0.18%	₩16,761.49	₩16,760	₩16,550	181,923
2026. 04. 23.	₩16,685	-0.09%	₩16,784.16	₩16,840	₩16,595	111,190

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