KODEX 장기종합채권(AA-이상)액티브 (363570) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩86,645

기간 수익률

-6,030 (-6.51%)

거래량

6.7K

2026-07-29시 ₩86,320 고 ₩86,715 저 ₩86,320 종 ₩86,645MA5 ₩86,036MA20 ₩86,783

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 363570
ISIN: KR7363570003
유형: ETF
기초지수: KAP 한국장기종합채권지수(AA-이상, 총수익)
기초지수 종가: 281.87
상장좌수: 2,753,000
거래량: 6,726
거래대금: ₩5.83억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩86,645	+0.44%	₩86,674.82	₩86,715	₩86,320	6,726
2026. 07. 28.	₩86,265	+0.11%	₩86,314.84	₩86,415	₩86,000	837
2026. 07. 27.	₩86,170	+1.15%	₩86,046.15	₩86,170	₩85,925	1,975
2026. 07. 23.	₩85,655	+0.25%	₩85,520.13	₩85,695	₩85,445	264
2026. 07. 22.	₩85,445	-0.78%	₩85,402.62	₩85,715	₩85,445	33
2026. 07. 21.	₩86,120	-0.34%	₩86,008.59	₩86,165	₩85,955	145
2026. 07. 20.	₩86,410	-0.39%	₩86,118.05	₩86,455	₩86,150	10,097
2026. 07. 15.	₩86,550	+0.07%	₩86,539.16	₩86,650	₩86,380	352
2026. 07. 14.	₩86,490	-0.43%	₩86,302.1	₩86,585	₩86,360	1,068
2026. 07. 13.	₩86,865	-0.18%	₩86,837.05	₩86,880	₩86,655	531
2026. 07. 09.	₩86,885	+0.09%	₩86,734.38	₩86,910	₩86,330	799
2026. 07. 08.	₩86,810	-0.26%	₩86,705.32	₩86,875	₩86,455	409
2026. 07. 07.	₩87,035	-0.31%	₩87,053.55	₩87,275	₩86,890	315
2026. 07. 06.	₩87,305	-0.15%	₩87,199.96	₩87,625	₩87,270	7,757
2026. 07. 02.	₩87,600	+0.73%	₩87,396.68	₩87,600	₩87,020	30,627
2026. 07. 01.	₩86,965	-0.83%	₩86,985.08	₩87,365	₩86,780	1,896
2026. 06. 30.	₩87,690	+0.31%	₩87,940.09	₩87,835	₩87,460	1,271
2026. 06. 29.	₩87,415	-0.36%	₩87,502.76	₩87,720	₩87,120	156
2026. 06. 25.	₩87,915	+0.57%	₩87,678.18	₩88,140	₩87,905	105
2026. 06. 24.	₩87,420	-0.18%	₩87,567.28	₩87,550	₩87,305	77
2026. 06. 23.	₩87,580	-0.08%	₩87,821.91	₩87,690	₩87,360	809
2026. 06. 22.	₩87,650	-0.37%	₩87,730.16	₩87,915	₩87,600	810
2026. 06. 18.	₩88,725	+0.02%	₩88,450.57	₩88,785	₩88,575	176
2026. 06. 17.	₩88,710	+0.4%	₩88,916.31	₩88,910	₩88,530	551
2026. 06. 16.	₩88,360	-0.37%	₩88,438.82	₩88,565	₩88,170	920
2026. 06. 15.	₩88,690	+0.84%	₩88,563.46	₩88,950	₩88,635	1,130
2026. 06. 11.	₩87,300	+0.16%	₩86,965.41	₩87,515	₩87,075	86
2026. 06. 10.	₩87,160	-0.5%	₩87,366.36	₩87,370	₩86,905	304
2026. 06. 09.	₩87,595	+0.82%	₩87,463.79	₩87,645	₩86,915	459
2026. 06. 08.	₩86,880	-0.76%	₩86,921.6	₩87,155	₩86,555	1,702
2026. 06. 04.	₩88,105	-0.81%	₩88,012.94	₩88,500	₩87,860	203
2026. 06. 01.	₩88,565	-1.11%	₩88,630.67	₩89,625	₩88,565	1,599
2026. 05. 28.	₩88,730	-0.58%	₩88,769.59	₩89,245	₩88,110	402
2026. 05. 27.	₩89,245	+0.1%	₩88,990.45	₩89,440	₩89,050	701
2026. 05. 26.	₩89,160	+0.69%	₩89,116.41	₩89,255	₩89,100	2,020
2026. 05. 22.	₩88,550	-0.06%	₩88,637.05	₩88,652	₩88,435	1,839
2026. 05. 21.	₩88,600	+0.54%	₩88,240.45	₩88,885	₩88,475	932
2026. 05. 20.	₩88,120	+0.35%	₩88,219.51	₩88,505	₩87,385	3,280
2026. 05. 19.	₩87,810	-0.18%	₩88,114.27	₩88,270	₩87,810	593
2026. 05. 18.	₩87,965	-0.51%	₩87,999.68	₩88,125	₩87,480	1,481
2026. 05. 15.	₩88,415	-1.47%	₩88,422.32	₩89,370	₩87,860	4,166
2026. 05. 14.	₩89,730	-0.29%	₩89,673.92	₩90,370	₩89,720	935
2026. 05. 13.	₩89,995	+0.02%	₩89,965.09	₩89,995	₩89,515	861
2026. 05. 12.	₩89,975	-1.19%	₩89,860.99	₩90,845	₩89,975	602
2026. 05. 11.	₩91,060	-0.24%	₩91,073.89	₩91,345	₩91,060	1,573
2026. 05. 08.	₩91,280	-0.13%	₩91,321.39	₩91,370	₩91,145	803
2026. 05. 07.	₩91,395	+0.51%	₩91,487.12	₩91,537	₩91,330	2,649
2026. 05. 06.	₩90,930	-0.37%	₩91,018.66	₩91,300	₩90,675	1,197
2026. 05. 04.	₩91,265	-0.2%	₩91,227.3	₩91,940	₩91,265	1,543
2026. 04. 30.	₩91,445	-0.86%	₩91,473.17	₩91,990	₩91,445	531
2026. 04. 29.	₩92,240	+0.08%	₩92,351.92	₩92,305	₩91,830	1,524
2026. 04. 28.	₩92,170	-0.46%	₩92,120.9	₩92,565	₩91,970	298
2026. 04. 27.	₩92,595	+0.06%	₩92,504.28	₩92,850	₩92,550	1,217
2026. 04. 24.	₩92,535	-0.15%	₩92,547.78	₩92,880	₩92,535	439
2026. 04. 23.	₩92,675	-1.14%	₩92,785.07	₩93,275	₩92,625	427

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