KODEX 미국빅테크10(H) (314250) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩56,200

기간 수익률

+1,410 (+2.57%)

거래량

131.1K

2026-07-29시 ₩56,610 고 ₩57,020 저 ₩55,890 종 ₩56,200MA5 ₩57,279MA20 ₩57,664

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 314250
ISIN: KR7314250002
유형: ETF
기초지수: NYSE U.S. Big TECH 10 INDEX
기초지수 종가: 16,493.36
상장좌수: 10,760,000
거래량: 131,077
거래대금: ₩74.09억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩56,200	-0.24%	₩56,321.48	₩57,020	₩55,890	131,077
2026. 07. 28.	₩56,335	-1.74%	₩56,830.6	₩56,820	₩56,260	76,943
2026. 07. 27.	₩57,330	+1.05%	₩56,526.15	₩57,810	₩56,875	40,027
2026. 07. 23.	₩57,940	-1.11%	₩58,082.06	₩58,575	₩57,805	55,740
2026. 07. 22.	₩58,590	-0.53%	₩58,724.78	₩59,000	₩58,470	53,463
2026. 07. 21.	₩58,905	+1.85%	₩58,124.07	₩58,905	₩57,970	72,696
2026. 07. 20.	₩57,835	-3.62%	₩57,789.32	₩58,230	₩57,570	57,448
2026. 07. 15.	₩59,610	+1.58%	₩59,324.2	₩59,685	₩59,100	43,109
2026. 07. 14.	₩58,685	+0.39%	₩58,622.49	₩58,750	₩58,200	143,036
2026. 07. 13.	₩58,455	-0.42%	₩59,135.73	₩59,175	₩58,260	134,585
2026. 07. 09.	₩58,610	+1.07%	₩58,342.77	₩58,610	₩58,150	130,540
2026. 07. 08.	₩57,990	+0.31%	₩58,240.01	₩58,425	₩57,815	105,603
2026. 07. 07.	₩57,810	-0.1%	₩58,229.03	₩58,495	₩57,635	64,884
2026. 07. 06.	₩57,865	-0.58%	₩57,597.6	₩58,960	₩57,695	27,099
2026. 07. 02.	₩57,420	+1.07%	₩57,652.1	₩57,885	₩57,025	66,829
2026. 07. 01.	₩56,810	+0.06%	₩56,963.76	₩57,445	₩56,770	45,100
2026. 06. 30.	₩56,775	+0.68%	₩56,601.71	₩57,105	₩56,415	45,174
2026. 06. 29.	₩56,390	+2.62%	₩55,749.25	₩56,645	₩55,095	93,752
2026. 06. 25.	₩57,060	+0.71%	₩55,907.89	₩58,500	₩56,710	51,405
2026. 06. 24.	₩56,660	-0.04%	₩56,377.88	₩56,900	₩56,270	96,060
2026. 06. 23.	₩56,680	-4.04%	₩57,780.98	₩58,240	₩56,680	138,802
2026. 06. 22.	₩59,065	+0.33%	₩59,344.06	₩59,495	₩58,100	60,769
2026. 06. 18.	₩58,565	-0.55%	₩57,662.04	₩58,870	₩58,200	164,038
2026. 06. 17.	₩58,890	-0.95%	₩58,323.72	₩58,975	₩57,780	55,179
2026. 06. 16.	₩59,455	+1.84%	₩59,538.21	₩59,595	₩59,140	45,287
2026. 06. 15.	₩58,380	+1.73%	₩57,001.27	₩58,670	₩57,460	79,997
2026. 06. 11.	₩56,450	-1.01%	₩56,002.03	₩56,535	₩55,425	50,961
2026. 06. 10.	₩57,025	-3.21%	₩57,431.39	₩57,560	₩56,640	76,979
2026. 06. 09.	₩58,915	+2.16%	₩58,214.25	₩58,965	₩57,830	53,393
2026. 06. 08.	₩57,670	-3.4%	₩57,359.93	₩58,475	₩56,320	87,279
2026. 06. 04.	₩61,240	-2.58%	₩61,989.46	₩61,610	₩60,215	96,703
2026. 06. 01.	₩62,480	+2.43%	₩62,179.48	₩63,180	₩61,245	220,545
2026. 05. 28.	₩59,885	-0.06%	₩60,349.54	₩60,380	₩59,550	130,954
2026. 05. 27.	₩59,920	+1.9%	₩59,882.61	₩60,455	₩59,550	301,316
2026. 05. 26.	₩58,800	+0.18%	₩58,242.8	₩59,145	₩58,695	77,422
2026. 05. 22.	₩58,695	+0.65%	₩58,570.91	₩58,840	₩58,480	110,456
2026. 05. 21.	₩58,315	+1.01%	₩58,222.1	₩58,495	₩57,700	62,541
2026. 05. 20.	₩57,730	+0.46%	₩57,412.16	₩57,730	₩57,135	78,855
2026. 05. 19.	₩57,465	-0.23%	₩57,846.66	₩58,130	₩57,370	85,549
2026. 05. 18.	₩57,595	-1.06%	₩58,331.93	₩58,100	₩57,390	86,398
2026. 05. 15.	₩58,210	-1.4%	₩59,356.08	₩59,590	₩58,140	204,014
2026. 05. 14.	₩59,035	+0.64%	₩58,982.48	₩59,205	₩58,730	116,097
2026. 05. 13.	₩58,660	+1.16%	₩58,177.05	₩58,745	₩57,745	110,346
2026. 05. 12.	₩57,985	-0.67%	₩58,583.04	₩58,655	₩57,925	118,137
2026. 05. 11.	₩58,375	+1.81%	₩58,537.48	₩58,775	₩58,185	299,715
2026. 05. 08.	₩57,335	+0.26%	₩57,033.6	₩57,350	₩56,955	158,027
2026. 05. 07.	₩57,185	+1.21%	₩57,223.25	₩57,255	₩56,910	106,171
2026. 05. 06.	₩56,500	+1.15%	₩56,369.23	₩56,995	₩50,990	140,828
2026. 05. 04.	₩55,855	+2.04%	₩55,590.95	₩56,020	₩55,405	123,604
2026. 04. 30.	₩54,740	-0.66%	₩54,914.65	₩55,650	₩54,585	110,606
2026. 04. 29.	₩55,105	-0.21%	₩54,921.11	₩55,215	₩54,885	61,582
2026. 04. 28.	₩55,285	+0.14%	₩55,520.81	₩55,740	₩55,285	87,793
2026. 04. 27.	₩55,210	+1.53%	₩55,203.45	₩55,470	₩54,930	105,725
2026. 04. 24.	₩54,380	-0.75%	₩54,244.75	₩54,765	₩54,190	105,857
2026. 04. 23.	₩54,790	+1.37%	₩55,166.51	₩55,025	₩54,300	108,868

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