KODEX TDF2050액티브 적격 (434060) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩16,830

기간 수익률

-740 (-4.21%)

거래량

176.2K

2026-07-29시 ₩17,000 고 ₩17,040 저 ₩16,665 종 ₩16,830MA5 ₩17,269MA20 ₩17,880

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 434060
ISIN: KR7434060000
유형: ETF
기초지수: Samsung Korea Target Date 2050 Index (Price Return)
기초지수 종가: 2,558.2
상장좌수: 36,250,000
거래량: 176,238
거래대금: ₩29.68억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩16,830	-1.17%	₩16,622.56	₩17,040	₩16,665	176,238
2026. 07. 28.	₩17,030	-1.84%	₩16,968.36	₩17,285	₩17,010	138,718
2026. 07. 27.	₩17,350	+0.58%	₩17,213.78	₩17,350	₩17,140	118,724
2026. 07. 23.	₩17,545	-0.26%	₩17,449.92	₩18,600	₩17,455	109,408
2026. 07. 22.	₩17,590	+1.06%	₩17,511.2	₩17,710	₩17,460	159,627
2026. 07. 21.	₩17,405	+0.06%	₩17,297.8	₩17,435	₩17,150	124,715
2026. 07. 20.	₩17,395	-2.08%	₩17,301.55	₩17,745	₩17,375	185,491
2026. 07. 15.	₩17,895	+0.93%	₩17,750.88	₩18,000	₩17,775	271,747
2026. 07. 14.	₩17,730	-0.81%	₩17,637.03	₩17,880	₩17,535	192,463
2026. 07. 13.	₩17,875	-0.56%	₩17,853.63	₩18,095	₩17,805	186,863
2026. 07. 09.	₩17,875	+0.53%	₩17,814.03	₩17,890	₩17,780	115,574
2026. 07. 08.	₩17,780	-2.47%	₩17,732.59	₩18,225	₩17,780	197,064
2026. 07. 07.	₩18,230	-0.25%	₩18,197.32	₩18,375	₩18,135	171,189
2026. 07. 06.	₩18,275	-0.11%	₩18,166.81	₩18,370	₩18,210	130,370
2026. 07. 02.	₩18,480	-1.23%	₩18,430.01	₩18,695	₩18,420	225,875
2026. 07. 01.	₩18,710	+0.89%	₩18,666.67	₩18,815	₩18,560	232,339
2026. 06. 30.	₩18,545	+1.51%	₩18,490.05	₩18,555	₩18,305	154,609
2026. 06. 29.	₩18,270	+1.25%	₩18,236.58	₩18,375	₩18,040	164,198
2026. 06. 25.	₩18,410	+0.22%	₩18,358.92	₩18,535	₩18,400	172,367
2026. 06. 24.	₩18,370	-0.49%	₩18,296.71	₩18,520	₩18,250	175,140
2026. 06. 23.	₩18,460	-0.7%	₩18,504.42	₩18,740	₩18,445	252,025
2026. 06. 22.	₩18,590	+0.16%	₩18,682.79	₩18,600	₩18,200	265,470
2026. 06. 18.	₩18,525	-0.3%	₩18,474.8	₩18,575	₩18,500	211,925
2026. 06. 17.	₩18,580	-0.38%	₩18,491.99	₩18,620	₩18,505	201,950
2026. 06. 16.	₩18,650	+0.67%	₩18,553.68	₩18,695	₩18,550	246,647
2026. 06. 15.	₩18,525	+1.04%	₩18,351.78	₩18,595	₩18,400	230,954
2026. 06. 11.	₩18,055	-0.14%	₩17,910.9	₩18,055	₩17,780	146,964
2026. 06. 10.	₩18,080	-0.58%	₩18,066.73	₩18,205	₩18,030	177,152
2026. 06. 09.	₩18,185	+0.69%	₩18,063.09	₩18,260	₩18,065	212,659
2026. 06. 08.	₩18,060	-3.32%	₩18,063.5	₩18,340	₩18,035	367,101
2026. 06. 04.	₩18,645	+0.35%	₩18,656.19	₩18,700	₩18,500	270,570
2026. 06. 01.	₩18,570	+0.11%	₩18,516.22	₩18,675	₩18,490	413,290
2026. 05. 28.	₩18,455	-0.22%	₩18,403.84	₩18,575	₩18,350	252,142
2026. 05. 27.	₩18,495	-0.08%	₩18,464.31	₩18,675	₩18,495	343,269
2026. 05. 26.	₩18,510	-0.05%	₩18,394.2	₩18,580	₩18,510	399,518
2026. 05. 22.	₩18,520	+1.17%	₩18,431.43	₩18,525	₩18,305	263,236
2026. 05. 21.	₩18,305	+2.01%	₩18,221.36	₩18,430	₩18,000	293,578
2026. 05. 20.	₩17,945	-0.69%	₩17,919.48	₩18,085	₩17,895	247,376
2026. 05. 19.	₩18,070	+0.06%	₩18,053.2	₩18,135	₩17,980	257,605
2026. 05. 18.	₩18,060	-1.28%	₩18,092.22	₩18,200	₩17,855	398,089
2026. 05. 15.	₩18,295	-0.62%	₩18,306.15	₩18,525	₩18,290	433,286
2026. 05. 14.	₩18,410	+0.19%	₩18,359.56	₩18,495	₩18,380	350,648
2026. 05. 13.	₩18,375	+0.44%	₩18,273.47	₩18,405	₩18,175	353,668
2026. 05. 12.	₩18,295	+0.16%	₩18,324.14	₩18,400	₩18,165	417,595
2026. 05. 11.	₩18,265	+0.16%	₩18,229.83	₩18,340	₩18,245	449,762
2026. 05. 08.	₩18,235	+0.19%	₩18,113.25	₩18,235	₩17,995	408,062
2026. 05. 07.	₩18,200	+1.11%	₩18,101.01	₩18,200	₩18,000	366,332
2026. 05. 06.	₩18,000	+0.53%	₩17,878.84	₩18,015	₩17,915	446,380
2026. 05. 04.	₩17,905	+1.13%	₩17,789.5	₩18,340	₩17,750	383,509
2026. 04. 30.	₩17,705	+0.08%	₩17,618.87	₩17,795	₩17,690	294,151
2026. 04. 29.	₩17,690	+0.03%	₩17,626.19	₩17,720	₩17,600	215,737
2026. 04. 28.	₩17,710	+0.14%	₩17,613.52	₩17,745	₩17,680	328,916
2026. 04. 27.	₩17,685	+0.17%	₩17,625.92	₩17,720	₩17,640	387,502
2026. 04. 24.	₩17,655	+0.48%	₩17,573.83	₩17,655	₩17,570	324,924
2026. 04. 23.	₩17,570	+0.23%	₩17,532.86	₩17,670	₩17,480	298,510

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