KODEX Top5PlusTR (315930) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩69,410

기간 수익률

-305 (-0.44%)

거래량

320.4K

2026-07-29시 ₩74,015 고 ₩75,315 저 ₩64,755 종 ₩69,410MA5 ₩77,987MA20 ₩86,773

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 315930
ISIN: KR7315930008
유형: ETF
기초지수: FnGuide TOP 5 Plus Total Return 지수
기초지수 종가: 7,173.11
상장좌수: 17,400,000
거래량: 320,439
거래대금: ₩222.45억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩69,410	-4.61%	₩69,372.96	₩75,315	₩64,755	320,439
2026. 07. 28.	₩72,765	-9.82%	₩72,755.24	₩77,485	₩72,450	92,210
2026. 07. 27.	₩80,690	+1.24%	₩80,881.45	₩82,010	₩78,445	28,708
2026. 07. 23.	₩84,900	+3.32%	₩85,152.77	₩85,310	₩83,225	30,161
2026. 07. 22.	₩82,170	+0.82%	₩82,358.86	₩86,150	₩82,155	37,933
2026. 07. 21.	₩81,500	+3.68%	₩81,424.17	₩82,205	₩77,230	46,582
2026. 07. 20.	₩78,605	-4.89%	₩78,731.61	₩82,005	₩77,875	120,177
2026. 07. 15.	₩86,970	+5.04%	₩87,133.39	₩88,875	₩86,325	61,319
2026. 07. 14.	₩82,800	+0.19%	₩83,058.32	₩84,260	₩78,515	230,308
2026. 07. 13.	₩82,640	-7.17%	₩82,742.59	₩90,230	₩82,480	116,163
2026. 07. 09.	₩86,855	-0.17%	₩86,994.84	₩89,860	₩84,450	131,079
2026. 07. 08.	₩87,000	-3.87%	₩86,914.74	₩93,035	₩86,300	171,772
2026. 07. 07.	₩90,500	-3.97%	₩90,615.59	₩93,500	₩87,405	112,692
2026. 07. 06.	₩94,245	+0.39%	₩94,578.84	₩97,200	₩91,980	134,556
2026. 07. 02.	₩89,300	-5.33%	₩88,542.03	₩93,815	₩88,150	158,144
2026. 07. 01.	₩94,330	-2.55%	₩94,076.04	₩98,170	₩92,285	83,297
2026. 06. 30.	₩96,800	+0.84%	₩96,665.39	₩98,765	₩94,110	69,553
2026. 06. 29.	₩95,990	+0.02%	₩95,748.6	₩97,340	₩92,450	92,215
2026. 06. 25.	₩101,600	+5.41%	₩101,484.54	₩102,465	₩99,670	80,738
2026. 06. 24.	₩96,385	+2.3%	₩96,609.94	₩97,970	₩92,330	206,995
2026. 06. 23.	₩94,215	-9.96%	₩94,105.64	₩104,900	₩94,000	140,451
2026. 06. 22.	₩104,635	-0.15%	₩104,858.86	₩106,370	₩102,535	158,919
2026. 06. 18.	₩104,850	+1.68%	₩105,058.43	₩105,485	₩102,725	2,196,883
2026. 06. 17.	₩103,120	+0.22%	₩103,429.37	₩103,470	₩100,800	121,536
2026. 06. 16.	₩102,890	+1.29%	₩103,156.66	₩104,245	₩101,140	109,348
2026. 06. 15.	₩101,575	+5.31%	₩101,396.5	₩102,590	₩100,195	1,004,021
2026. 06. 11.	₩92,205	-0.31%	₩92,694.18	₩94,200	₩88,385	105,005
2026. 06. 10.	₩92,495	-6.53%	₩92,501.77	₩96,715	₩90,185	125,398
2026. 06. 09.	₩98,955	+10.39%	₩98,341.97	₩98,955	₩91,680	175,614
2026. 06. 08.	₩89,640	-8.44%	₩89,629.38	₩94,695	₩88,230	251,015
2026. 06. 04.	₩103,805	-2.47%	₩103,945.91	₩105,560	₩102,685	199,820
2026. 06. 01.	₩105,565	+5.21%	₩105,167.82	₩106,410	₩100,430	218,037
2026. 05. 28.	₩97,590	-0.32%	₩97,454.81	₩98,590	₩92,970	300,234
2026. 05. 27.	₩97,905	+4.05%	₩97,595.93	₩100,800	₩97,455	138,154
2026. 05. 26.	₩94,090	+3.66%	₩93,753.4	₩94,940	₩92,805	74,434
2026. 05. 22.	₩90,765	-0.47%	₩90,944.59	₩91,885	₩90,135	66,738
2026. 05. 21.	₩91,190	+8.69%	₩91,315.75	₩91,445	₩86,545	519,496
2026. 05. 20.	₩83,900	-0.62%	₩83,786.48	₩85,100	₩82,000	163,965
2026. 05. 19.	₩84,425	-3.39%	₩84,255.5	₩86,415	₩82,885	108,222
2026. 05. 18.	₩87,385	+0.05%	₩87,430.14	₩89,490	₩83,095	139,661
2026. 05. 15.	₩87,345	-5.78%	₩87,032.73	₩94,135	₩85,100	325,519
2026. 05. 14.	₩92,705	+1.21%	₩92,991.43	₩93,335	₩91,240	159,345
2026. 05. 13.	₩91,600	+4.17%	₩91,485.96	₩91,645	₩84,900	309,464
2026. 05. 12.	₩87,930	-1.81%	₩87,625.16	₩92,200	₩85,230	223,600
2026. 05. 11.	₩89,550	+5.97%	₩89,698.39	₩91,130	₩88,070	197,574
2026. 05. 08.	₩84,505	+1.03%	₩84,268.65	₩84,505	₩81,360	91,625
2026. 05. 07.	₩83,645	+2.85%	₩83,475.06	₩83,735	₩80,245	113,967
2026. 05. 06.	₩81,330	+8.51%	₩81,172.71	₩81,700	₩77,800	102,522
2026. 05. 04.	₩74,955	+5.61%	₩75,092.67	₩74,965	₩72,275	79,164
2026. 04. 30.	₩70,975	-1.34%	₩70,874.82	₩73,000	₩70,965	59,516
2026. 04. 29.	₩71,940	+0.47%	₩72,072.49	₩72,270	₩71,100	19,154
2026. 04. 28.	₩71,605	+0.65%	₩71,736.33	₩72,685	₩71,000	44,652
2026. 04. 27.	₩71,140	+2.82%	₩70,957.88	₩71,655	₩69,600	56,207
2026. 04. 24.	₩69,190	-0.75%	₩69,141.93	₩69,725	₩68,310	49,104
2026. 04. 23.	₩69,715	+1.01%	₩69,937.05	₩71,000	₩67,955	61,876

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