KODEX 국고채30년액티브 (439870) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩87,930

기간 수익률

-14,430 (-14.10%)

거래량

26.3K

2026-07-29시 ₩87,300 고 ₩87,930 저 ₩87,250 종 ₩87,930MA5 ₩86,966MA20 ₩88,610

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 439870
ISIN: KR7439870007
유형: ETF
기초지수: KAP 국고채 30년 총수익 지수
기초지수 종가: 80.02
상장좌수: 4,945,000
거래량: 26,273
거래대금: ₩23.06억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩87,930	+0.51%	₩88,073.32	₩87,930	₩87,250	26,273
2026. 07. 28.	₩87,485	+0.38%	₩87,426.57	₩87,600	₩86,845	7,084
2026. 07. 27.	₩87,155	+1.51%	₩87,041.68	₩87,155	₩86,625	8,694
2026. 07. 23.	₩86,185	+0.13%	₩86,093	₩86,410	₩85,825	6,215
2026. 07. 22.	₩86,075	-1.16%	₩85,819.29	₩86,650	₩86,075	6,576
2026. 07. 21.	₩87,085	-0.84%	₩87,009.22	₩87,640	₩86,962	8,429
2026. 07. 20.	₩87,825	-1.07%	₩87,523.71	₩88,205	₩87,730	5,281
2026. 07. 15.	₩88,380	+0.15%	₩88,465.36	₩88,755	₩88,185	8,825
2026. 07. 14.	₩88,245	-0.86%	₩88,012.24	₩88,700	₩87,990	6,810
2026. 07. 13.	₩89,010	-0.01%	₩88,873.26	₩89,015	₩88,550	4,944
2026. 07. 09.	₩88,690	+0.08%	₩88,553.31	₩88,795	₩87,700	10,744
2026. 07. 08.	₩88,620	-0.46%	₩88,349.27	₩88,785	₩88,035	5,824
2026. 07. 07.	₩89,030	-0.57%	₩89,129.23	₩89,540	₩88,750	8,736
2026. 07. 06.	₩89,540	-0.63%	₩89,496.47	₩90,300	₩89,540	4,272
2026. 07. 02.	₩90,120	+1.02%	₩89,961.97	₩90,205	₩89,000	13,818
2026. 07. 01.	₩89,210	-1.11%	₩89,144.74	₩91,500	₩89,000	12,081
2026. 06. 30.	₩90,215	+0.48%	₩90,792.33	₩90,505	₩89,560	4,458
2026. 06. 29.	₩89,780	-0.74%	₩90,044.94	₩90,550	₩89,200	9,317
2026. 06. 25.	₩91,020	+0.46%	₩90,693.99	₩91,890	₩90,970	5,953
2026. 06. 24.	₩90,600	-0.25%	₩90,544.6	₩91,000	₩89,990	5,490
2026. 06. 23.	₩90,830	-0.38%	₩91,150.16	₩90,975	₩90,065	34,270
2026. 06. 22.	₩91,180	-0.69%	₩91,164.24	₩91,740	₩91,100	10,575
2026. 06. 18.	₩92,715	-0.31%	₩92,566.38	₩93,275	₩92,690	8,671
2026. 06. 17.	₩93,005	+0.55%	₩93,365.67	₩93,170	₩92,275	7,444
2026. 06. 16.	₩92,495	-0.3%	₩92,304.76	₩92,710	₩91,725	9,432
2026. 06. 15.	₩92,775	+1.19%	₩92,721.18	₩93,320	₩92,775	8,705
2026. 06. 11.	₩90,105	-0.19%	₩89,816.21	₩90,710	₩89,900	10,345
2026. 06. 10.	₩90,275	-1.03%	₩90,596.37	₩90,940	₩89,980	5,269
2026. 06. 09.	₩91,210	+1.53%	₩91,004.45	₩91,425	₩90,040	8,201
2026. 06. 08.	₩89,835	-1.57%	₩90,187.39	₩90,685	₩89,400	21,000
2026. 06. 04.	₩92,630	-1.26%	₩92,366.29	₩93,380	₩92,260	43,653
2026. 06. 01.	₩93,495	-2.13%	₩93,551.46	₩95,780	₩93,315	27,321
2026. 05. 28.	₩93,685	-0.88%	₩93,816.76	₩94,685	₩92,595	17,795
2026. 05. 27.	₩94,515	+0.52%	₩94,111	₩94,985	₩94,125	33,365
2026. 05. 26.	₩94,025	+0.57%	₩94,157.61	₩94,500	₩93,860	20,721
2026. 05. 22.	₩93,490	+0.11%	₩93,340.86	₩93,580	₩93,000	10,789
2026. 05. 21.	₩93,385	+0.62%	₩92,800.93	₩94,065	₩93,200	22,897
2026. 05. 20.	₩92,810	+0.7%	₩92,801.8	₩93,300	₩91,060	18,658
2026. 05. 19.	₩92,165	-0.3%	₩92,495.47	₩93,110	₩91,520	14,039
2026. 05. 18.	₩92,440	-0.97%	₩92,348.42	₩93,140	₩91,360	36,270
2026. 05. 15.	₩93,345	-2.57%	₩93,411.33	₩95,420	₩92,250	46,489
2026. 05. 14.	₩95,805	-0.53%	₩95,709.99	₩97,110	₩95,585	23,209
2026. 05. 13.	₩96,320	-0.16%	₩96,313.12	₩96,320	₩95,260	23,043
2026. 05. 12.	₩96,470	-2.33%	₩96,193.85	₩98,225	₩96,470	23,897
2026. 05. 11.	₩98,770	-0.31%	₩98,597.64	₩99,150	₩98,565	14,365
2026. 05. 08.	₩99,080	-0.18%	₩99,067.93	₩99,205	₩98,760	28,038
2026. 05. 07.	₩99,260	+0.59%	₩99,354.9	₩99,535	₩99,070	15,882
2026. 05. 06.	₩98,675	-0.63%	₩98,641.78	₩99,365	₩98,150	32,362
2026. 05. 04.	₩99,305	-0.18%	₩99,213.03	₩100,675	₩99,305	14,439
2026. 04. 30.	₩99,480	-1.95%	₩99,809.91	₩100,885	₩99,480	16,580
2026. 04. 29.	₩101,460	+0.3%	₩101,511.27	₩101,460	₩100,415	7,389
2026. 04. 28.	₩101,160	-0.5%	₩101,069.94	₩101,755	₩100,870	20,445
2026. 04. 27.	₩101,670	-0.22%	₩101,757.77	₩102,345	₩101,670	13,255
2026. 04. 24.	₩101,890	-0.46%	₩101,847	₩102,445	₩101,845	11,704
2026. 04. 23.	₩102,360	-1.48%	₩102,269.79	₩103,225	₩101,930	11,869

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