ooooo.law
로그인
284430

KODEX 200미국채혼합50

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩19,295-3.67%
NAV
₩19,331.1
괴리율
-0.19%
시가총액
₩1.9조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩19,295
기간 수익률
-1,735 (-8.25%)
거래량
3.3M
2026-07-29시 ₩20,020 고 ₩20,370 저 ₩18,535 종 ₩19,295MA5 ₩20,764MA20 ₩22,587
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
284430
ISIN
KR7284430006
유형
ETF
기초지수
코스피 200 미국채 혼합지수
기초지수 종가
4,494.97
상장좌수
98,320,000
거래량
3,274,599
거래대금
₩644.19억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩19,295-3.67%₩19,331.1₩20,370₩18,5353,274,599
2026. 07. 28.₩20,030-5.96%₩20,041.47₩20,745₩19,9751,024,228
2026. 07. 27.₩21,300+1.16%₩21,280.1₩21,300₩20,890452,175
2026. 07. 23.₩21,735+1.28%₩21,807.79₩21,835₩21,475652,822
2026. 07. 22.₩21,460+0.35%₩21,455.1₩22,100₩21,450851,495
2026. 07. 21.₩21,385+1.59%₩21,384.91₩21,525₩20,8102,616,979
2026. 07. 20.₩21,050-2.16%₩21,045.41₩21,595₩20,8902,612,120
2026. 07. 15.₩22,315+3.29%₩22,313.31₩22,615₩22,1351,174,453
2026. 07. 14.₩21,605-0.02%₩21,640.84₩21,835₩20,5502,584,792
2026. 07. 13.₩21,635-5.11%₩21,641.77₩22,805₩21,5851,458,820
2026. 07. 09.₩22,480+0.45%₩22,530.36₩22,905₩22,1301,542,703
2026. 07. 08.₩22,380-3.87%₩22,406.32₩23,390₩22,3351,411,583
2026. 07. 07.₩23,280-2.86%₩23,314.36₩23,820₩22,8001,149,409
2026. 07. 06.₩23,965-0.27%₩23,944.54₩24,400₩23,600923,126
2026. 07. 02.₩23,520-4.27%₩23,472.34₩24,395₩23,3551,451,590
2026. 07. 01.₩24,570-1.36%₩24,532.53₩25,185₩24,3051,706,924
2026. 06. 30.₩24,910+0.85%₩24,882.39₩25,145₩24,4301,559,470
2026. 06. 29.₩24,700+0.39%₩24,673.33₩24,820₩24,3251,195,551
2026. 06. 25.₩25,440+3.1%₩25,305.09₩25,560₩25,2351,239,642
2026. 06. 24.₩24,675+1.56%₩24,636.06₩24,725₩24,1001,705,311
2026. 06. 23.₩24,295-3.82%₩24,228.94₩25,415₩24,2151,948,001
2026. 06. 22.₩25,260+0.54%₩25,318₩25,450₩24,9201,939,564
2026. 06. 18.₩25,135+1.68%₩25,111.52₩25,135₩24,7201,540,081
2026. 06. 17.₩24,720+1%₩24,699.78₩24,725₩24,3051,095,422
2026. 06. 16.₩24,475+0.78%₩24,466.54₩24,575₩24,2551,295,027
2026. 06. 15.₩24,285+1.61%₩24,233.2₩24,380₩24,1751,228,756
2026. 06. 11.₩23,380-0.19%₩23,370.48₩23,455₩22,8751,642,567
2026. 06. 10.₩23,425-1.43%₩23,374.24₩23,710₩23,1701,586,416
2026. 06. 09.₩23,765+2.66%₩23,715.15₩23,780₩23,1501,908,649
2026. 06. 08.₩23,150-4.14%₩23,111.71₩23,890₩23,1052,471,348
2026. 06. 04.₩24,515-0.33%₩24,511.39₩24,885₩24,4001,962,364
2026. 06. 01.₩24,505+1.7%₩24,470.81₩24,670₩24,0952,079,847
2026. 05. 28.₩23,610-0.27%₩23,618.91₩24,055₩23,2202,086,041
2026. 05. 27.₩23,675+1.07%₩23,655.26₩24,000₩23,6752,222,176
2026. 05. 26.₩23,425+1.14%₩23,339₩23,560₩23,3501,802,357
2026. 05. 22.₩23,160+0.26%₩23,163.94₩23,270₩22,9751,407,593
2026. 05. 21.₩23,100+3.94%₩23,053.97₩23,125₩22,4802,105,262
2026. 05. 20.₩22,225-0.49%₩22,214.81₩22,410₩21,9502,726,106
2026. 05. 19.₩22,335-0.91%₩22,328.69₩22,540₩22,1301,782,919
2026. 05. 18.₩22,540-0.2%₩22,554.25₩22,725₩22,0352,909,490
2026. 05. 15.₩22,585-2.27%₩22,606.79₩23,270₩22,4452,345,049
2026. 05. 14.₩23,110+0.5%₩23,118.94₩23,500₩22,9502,883,447
2026. 05. 13.₩23,025+1.14%₩22,948.72₩23,165₩22,4302,284,555
2026. 05. 12.₩22,765-0.31%₩22,731.42₩23,200₩22,1103,202,535
2026. 05. 11.₩22,835+2.08%₩22,829.59₩22,965₩22,5802,608,557
2026. 05. 08.₩22,370+0.47%₩22,337.45₩22,370₩22,0002,101,459
2026. 05. 07.₩22,265+1.09%₩22,210.3₩22,285₩21,8902,441,804
2026. 05. 06.₩22,025+2.59%₩21,994.08₩22,090₩21,6502,166,835
2026. 05. 04.₩21,470+1.39%₩21,432.76₩21,500₩21,2101,488,592
2026. 04. 30.₩21,175-0.4%₩21,090.31₩21,350₩21,1551,175,578
2026. 04. 29.₩21,260+0.43%₩21,223.43₩21,280₩21,0801,095,571
2026. 04. 28.₩21,170+0.17%₩21,123.81₩21,280₩21,1151,403,542
2026. 04. 27.₩21,135+0.59%₩21,102.26₩21,190₩21,0051,341,993
2026. 04. 24.₩21,010-0.1%₩20,988.06₩21,065₩20,9001,000,288
2026. 04. 23.₩21,030+0.57%₩21,009.45₩21,140₩20,8151,434,973

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