KIWOOM 26-09회사채(AA-이상)액티브 (464240) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩52,185

기간 수익률

-150 (-0.29%)

거래량

499

2026-07-13시 ₩52,205 고 ₩52,225 저 ₩52,185 종 ₩52,185MA5 ₩52,179MA20 ₩52,125

6개월 · 46개 봉KRX · KRW2026-04-23 → 2026-07-13

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 464240
ISIN: KR7464240001
유형: ETF
기초지수: KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)
기초지수 종가: 117.83
상장좌수: 3,000,000
거래량: 499
거래대금: ₩2,604.51만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 13.	₩52,185	-0.04%	₩52,203.34	₩52,225	₩52,185	499
2026. 07. 09.	₩52,175	+0.02%	₩52,185.7	₩52,175	₩52,165	809
2026. 07. 08.	₩52,165	-0.04%	₩52,180.86	₩52,185	₩52,165	2,124
2026. 07. 07.	₩52,185	+0%	₩52,176.33	₩52,200	₩52,160	245
2026. 07. 06.	₩52,185	-0.01%	₩52,171.57	₩52,195	₩52,165	2,609
2026. 07. 02.	₩52,145	-0.02%	₩52,153.05	₩52,145	₩52,145	1,039
2026. 07. 01.	₩52,155	+0.05%	₩52,148.31	₩52,160	₩52,130	625
2026. 06. 30.	₩52,130	+0.01%	₩52,145.3	₩52,130	₩52,130	50
2026. 06. 29.	₩52,125	+0.01%	₩52,141.8	₩52,165	₩52,125	255
2026. 06. 25.	₩52,120	+0.03%	₩52,126.76	₩52,125	₩52,115	5,984
2026. 06. 24.	₩52,105	+0%	₩52,123.18	₩52,105	₩52,105	58
2026. 06. 23.	₩52,105	-0.04%	₩52,120.24	₩52,105	₩52,105	1,065
2026. 06. 22.	₩52,125	+0.06%	₩52,116.51	₩52,125	₩52,100	69
2026. 06. 18.	₩52,115	+0.04%	₩52,101.34	₩52,115	₩52,095	965
2026. 06. 17.	₩52,095	-0.01%	₩52,098.11	₩52,100	₩52,095	202
2026. 06. 16.	₩52,100	+0.01%	₩52,094.4	₩52,100	₩52,075	912
2026. 06. 15.	₩52,095	+0.03%	₩52,090.82	₩52,095	₩52,075	192
2026. 06. 11.	₩52,080	+0.05%	₩52,075.18	₩52,090	₩52,065	494
2026. 06. 10.	₩52,055	+0.01%	₩52,072.45	₩52,080	₩52,055	1,048
2026. 06. 09.	₩52,050	+0%	₩52,070.11	₩52,090	₩52,050	313
2026. 06. 08.	₩52,050	-0.06%	₩52,067.51	₩52,090	₩52,050	804
2026. 06. 04.	₩52,500	+0.02%	₩52,506.86	₩52,500	₩52,500	467
2026. 06. 01.	₩52,485	+0.01%	₩52,496.76	₩52,525	₩52,485	307
2026. 05. 28.	₩52,475	+0.03%	₩52,481.22	₩52,495	₩52,475	1,086
2026. 05. 27.	₩52,460	-0.01%	₩52,478.74	₩52,500	₩52,460	2,222
2026. 05. 26.	₩52,465	-0.08%	₩52,475.36	₩52,485	₩52,465	11,666
2026. 05. 22.	₩52,505	+0.08%	₩52,471.56	₩52,505	₩52,465	2,792
2026. 05. 21.	₩52,465	+0.03%	₩52,456.38	₩52,465	₩52,465	4,672
2026. 05. 20.	₩52,450	+0.01%	₩52,453.66	₩52,455	₩52,445	2,012
2026. 05. 19.	₩52,445	+0.01%	₩52,450.5	₩52,460	₩52,445	4,419
2026. 05. 18.	₩52,440	-0.02%	₩52,446.82	₩52,455	₩52,440	3,436
2026. 05. 15.	₩52,450	+0.05%	₩52,442.7	₩52,450	₩52,425	3,270
2026. 05. 14.	₩52,425	+0.03%	₩52,433.81	₩52,485	₩52,425	3,605
2026. 05. 13.	₩52,410	-0.04%	₩52,429.96	₩52,450	₩52,410	6,442
2026. 05. 12.	₩52,430	+0.02%	₩52,425.43	₩52,435	₩52,410	3,690
2026. 05. 11.	₩52,420	-0.01%	₩52,422.86	₩52,445	₩52,420	5,422
2026. 05. 08.	₩52,425	+0.02%	₩52,419.4	₩52,425	₩52,415	34
2026. 05. 07.	₩52,415	+0.01%	₩52,407.05	₩52,425	₩52,410	6,057
2026. 05. 06.	₩52,410	-0.02%	₩52,402.3	₩52,410	₩52,400	102
2026. 05. 04.	₩52,420	+0.06%	₩52,397.42	₩52,420	₩52,395	1,331
2026. 04. 30.	₩52,390	+0.01%	₩52,388.12	₩52,440	₩52,390	2,029
2026. 04. 29.	₩52,385	-0.02%	₩52,372.35	₩52,430	₩52,375	3,315
2026. 04. 28.	₩52,395	+0.1%	₩52,367.65	₩52,395	₩52,350	2,026
2026. 04. 27.	₩52,345	+0%	₩52,363.09	₩52,355	₩52,345	4,748
2026. 04. 24.	₩52,345	+0.02%	₩52,357.87	₩52,380	₩52,337	4,544
2026. 04. 23.	₩52,335	-0.03%	₩52,345.33	₩52,390	₩52,325	2,232

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