KODEX 200IT TR (363580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩43,010

기간 수익률

+345 (+0.81%)

거래량

1.0M

2026-07-29시 ₩46,950 고 ₩48,160 저 ₩38,990 종 ₩43,010MA5 ₩51,350MA20 ₩62,087

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 363580
ISIN: KR7363580002
유형: ETF
기초지수: 코스피200 정보기술 TR
기초지수 종가: 13,045.63
상장좌수: 4,300,000
거래량: 1,009,765
거래대금: ₩435.65억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩43,010	-6.62%	₩42,908.74	₩48,160	₩38,990	1,009,765
2026. 07. 28.	₩46,060	-14.39%	₩46,223.12	₩50,105	₩45,985	270,342
2026. 07. 27.	₩53,805	+0.88%	₩53,720.51	₩54,870	₩51,500	166,396
2026. 07. 23.	₩58,000	+3.8%	₩58,005.98	₩58,450	₩56,070	155,674
2026. 07. 22.	₩55,875	+0.52%	₩55,787	₩60,305	₩55,710	221,979
2026. 07. 21.	₩55,585	+4.39%	₩55,546.54	₩56,170	₩52,330	205,610
2026. 07. 20.	₩53,245	-3.55%	₩53,111.1	₩56,040	₩52,000	411,490
2026. 07. 15.	₩61,345	+10.52%	₩61,238.56	₩65,500	₩59,730	328,355
2026. 07. 14.	₩55,505	+1.45%	₩55,541.08	₩56,505	₩51,100	639,848
2026. 07. 13.	₩54,710	-13.5%	₩54,805.83	₩62,900	₩54,580	423,994
2026. 07. 09.	₩60,900	+2.34%	₩60,922.11	₩63,300	₩58,280	377,998
2026. 07. 08.	₩59,510	-6.37%	₩59,746.24	₩65,260	₩59,190	355,003
2026. 07. 07.	₩63,560	-7.01%	₩63,768.86	₩67,835	₩61,210	282,628
2026. 07. 06.	₩68,350	-3.87%	₩68,360.72	₩72,795	₩66,800	284,992
2026. 07. 02.	₩68,300	-10.14%	₩67,490.14	₩72,820	₩67,255	301,001
2026. 07. 01.	₩76,005	-0.8%	₩75,856.98	₩78,145	₩73,110	237,313
2026. 06. 30.	₩76,620	+2.39%	₩76,610.97	₩78,110	₩72,600	188,888
2026. 06. 29.	₩74,830	-0.89%	₩74,524.01	₩75,930	₩72,000	231,128
2026. 06. 25.	₩80,585	+6.12%	₩80,315.83	₩82,000	₩78,500	420,465
2026. 06. 24.	₩75,935	+1.24%	₩76,133.4	₩78,215	₩71,600	702,876
2026. 06. 23.	₩75,005	-10.68%	₩75,168.5	₩85,500	₩75,005	627,271
2026. 06. 22.	₩83,975	+3.4%	₩84,029.67	₩85,200	₩80,585	565,775
2026. 06. 18.	₩80,110	+4.6%	₩80,046.17	₩80,580	₩76,600	321,839
2026. 06. 17.	₩76,585	+2.83%	₩76,521.17	₩76,585	₩73,475	183,831
2026. 06. 16.	₩74,475	+2.72%	₩74,611.25	₩74,575	₩71,780	252,149
2026. 06. 15.	₩72,500	+6.02%	₩72,771.63	₩73,030	₩71,530	219,735
2026. 06. 11.	₩65,770	+1.94%	₩65,433.65	₩65,935	₩60,615	278,222
2026. 06. 10.	₩64,520	-6.83%	₩64,509.49	₩68,030	₩62,715	227,659
2026. 06. 09.	₩69,250	+10.98%	₩69,242.73	₩69,250	₩62,800	262,268
2026. 06. 08.	₩62,400	-8.93%	₩62,330.19	₩66,000	₩60,615	458,745
2026. 06. 04.	₩72,845	-2.8%	₩72,881.88	₩74,250	₩72,060	372,248
2026. 06. 01.	₩77,435	+2.75%	₩76,499.6	₩77,950	₩74,400	412,990
2026. 05. 28.	₩68,975	+1.76%	₩68,871.82	₩69,500	₩64,965	320,736
2026. 05. 27.	₩67,785	+4.71%	₩67,770.92	₩70,520	₩67,295	294,514
2026. 05. 26.	₩64,735	+5.63%	₩64,599.64	₩65,550	₩63,390	265,600
2026. 05. 22.	₩61,285	+1.26%	₩61,538.45	₩61,800	₩59,895	172,983
2026. 05. 21.	₩60,520	+11.92%	₩60,643.09	₩60,690	₩56,300	180,249
2026. 05. 20.	₩54,075	+0.95%	₩53,960.02	₩54,195	₩51,780	247,398
2026. 05. 19.	₩53,565	-5.42%	₩53,747.94	₩55,690	₩52,780	152,100
2026. 05. 18.	₩56,635	-0.49%	₩56,622.23	₩57,675	₩52,110	222,845
2026. 05. 15.	₩56,915	-5.17%	₩56,698.1	₩61,710	₩55,420	333,343
2026. 05. 14.	₩60,020	+1.59%	₩59,769.54	₩60,230	₩58,770	145,031
2026. 05. 13.	₩59,080	+4.55%	₩58,976.12	₩59,080	₩54,320	250,213
2026. 05. 12.	₩56,510	-1.29%	₩56,151.92	₩59,185	₩52,700	280,797
2026. 05. 11.	₩57,250	+5.84%	₩57,137.76	₩57,790	₩55,415	210,589
2026. 05. 08.	₩54,090	+0.37%	₩53,951.43	₩54,105	₩52,205	104,240
2026. 05. 07.	₩53,890	+1.09%	₩53,819.22	₩54,315	₩51,565	181,407
2026. 05. 06.	₩53,310	+8.02%	₩53,134.48	₩53,510	₩51,565	239,672
2026. 05. 04.	₩49,350	+8.41%	₩49,399.52	₩49,355	₩47,040	156,975
2026. 04. 30.	₩45,520	+0.01%	₩45,391.5	₩46,715	₩45,320	84,630
2026. 04. 29.	₩45,515	+0.37%	₩45,569.07	₩45,725	₩44,720	48,515
2026. 04. 28.	₩45,345	+2.16%	₩45,257.92	₩45,760	₩44,805	92,513
2026. 04. 27.	₩44,385	+4.32%	₩44,268.6	₩44,610	₩43,015	100,427
2026. 04. 24.	₩42,545	-0.28%	₩42,468.37	₩43,015	₩41,870	60,683
2026. 04. 23.	₩42,665	-0.58%	₩42,566.24	₩43,610	₩41,350	124,938

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