KODEX 미국AI테크TOP10타겟커버드콜 (483280) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩11,400

기간 수익률

-1,515 (-11.73%)

거래량

274.4K

2026-07-29시 ₩11,560 고 ₩11,635 저 ₩11,290 종 ₩11,400MA5 ₩11,900MA20 ₩12,490

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 483280
ISIN: KR7483280004
유형: ETF
기초지수: KEDI 미국 AI 테크 TOP10+15%프리미엄 지수(Total Return)
기초지수 종가: 9,649.67
상장좌수: 39,500,000
거래량: 274,408
거래대금: ₩31.36억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩11,400	-0.91%	₩11,331.2	₩11,635	₩11,290	274,408
2026. 07. 28.	₩11,505	-3.72%	₩11,612.89	₩11,700	₩11,470	239,537
2026. 07. 27.	₩11,950	+0.84%	₩11,764.52	₩11,950	₩11,820	170,780
2026. 07. 23.	₩12,250	-1.17%	₩12,332.84	₩12,365	₩12,185	416,137
2026. 07. 22.	₩12,395	-0.08%	₩12,485.23	₩12,505	₩12,385	232,884
2026. 07. 21.	₩12,405	+1.27%	₩12,269.17	₩12,420	₩12,275	117,057
2026. 07. 20.	₩12,250	-4.48%	₩12,208.3	₩12,390	₩12,220	294,824
2026. 07. 15.	₩12,790	+1.07%	₩12,688.96	₩12,835	₩12,730	158,960
2026. 07. 14.	₩12,655	-0.82%	₩12,587.39	₩12,675	₩12,500	242,358
2026. 07. 13.	₩12,760	+0.47%	₩12,920.2	₩12,905	₩12,750	671,872
2026. 07. 09.	₩12,660	+1.16%	₩12,618.58	₩12,665	₩12,545	264,824
2026. 07. 08.	₩12,515	-1.61%	₩12,502.24	₩12,710	₩12,510	196,681
2026. 07. 07.	₩12,720	+0.39%	₩12,838.77	₩12,810	₩12,645	375,204
2026. 07. 06.	₩12,670	-0.35%	₩12,601.95	₩12,795	₩12,645	192,906
2026. 07. 02.	₩13,030	+0.46%	₩13,067.23	₩13,135	₩13,005	473,529
2026. 07. 01.	₩12,970	+1.49%	₩13,095.57	₩13,040	₩12,945	257,096
2026. 06. 30.	₩12,780	+2.16%	₩12,812.03	₩12,810	₩12,675	298,355
2026. 06. 29.	₩12,510	+2.08%	₩12,422.46	₩12,530	₩12,345	231,086
2026. 06. 25.	₩12,820	+0.47%	₩12,682.66	₩12,950	₩12,770	202,916
2026. 06. 24.	₩12,760	-0.04%	₩12,722.81	₩12,770	₩12,645	287,795
2026. 06. 23.	₩12,765	-3%	₩13,010.84	₩13,030	₩12,760	736,442
2026. 06. 22.	₩13,160	+1.11%	₩13,249.05	₩13,160	₩13,005	406,466
2026. 06. 18.	₩12,955	-0.5%	₩12,839.69	₩13,020	₩12,880	524,928
2026. 06. 17.	₩13,020	-0.53%	₩12,949.4	₩13,045	₩12,945	435,534
2026. 06. 16.	₩13,090	+0.93%	₩13,131.42	₩13,145	₩13,070	305,227
2026. 06. 15.	₩12,970	+1.45%	₩12,726.28	₩13,010	₩12,870	731,387
2026. 06. 11.	₩12,745	-1.32%	₩12,642.41	₩12,745	₩12,495	374,511
2026. 06. 10.	₩12,915	-1.34%	₩13,003.77	₩13,000	₩12,835	415,119
2026. 06. 09.	₩13,090	-0.19%	₩13,006.52	₩13,150	₩13,030	266,684
2026. 06. 08.	₩13,115	-4.13%	₩13,113.85	₩13,410	₩13,085	588,121
2026. 06. 04.	₩13,570	-1.77%	₩13,692.18	₩13,600	₩13,455	564,303
2026. 06. 01.	₩13,780	+0.66%	₩13,684.28	₩13,905	₩13,720	770,007
2026. 05. 28.	₩13,410	+0.11%	₩13,477.01	₩13,535	₩13,390	396,293
2026. 05. 27.	₩13,560	-0.77%	₩13,442.25	₩13,640	₩13,520	470,360
2026. 05. 26.	₩13,665	-0.62%	₩13,518.6	₩13,785	₩13,655	517,545
2026. 05. 22.	₩13,750	+1.03%	₩13,694.25	₩13,760	₩13,610	284,812
2026. 05. 21.	₩13,610	+1.04%	₩13,619.14	₩13,635	₩13,490	543,426
2026. 05. 20.	₩13,470	-0.81%	₩13,418.37	₩13,505	₩13,405	332,772
2026. 05. 19.	₩13,580	+0.18%	₩13,632.97	₩13,615	₩13,495	453,900
2026. 05. 18.	₩13,555	-0.8%	₩13,641.65	₩13,650	₩13,305	512,259
2026. 05. 15.	₩13,665	+0.48%	₩13,897.11	₩13,880	₩13,650	677,145
2026. 05. 14.	₩13,600	+1.04%	₩13,574.3	₩13,620	₩13,540	371,548
2026. 05. 13.	₩13,460	+0.82%	₩13,371.02	₩13,510	₩13,340	658,754
2026. 05. 12.	₩13,350	+0.56%	₩13,461.67	₩13,370	₩13,285	745,954
2026. 05. 11.	₩13,275	+0.08%	₩13,352.65	₩13,320	₩13,225	827,343
2026. 05. 08.	₩13,265	+2.2%	₩13,240.37	₩13,265	₩13,070	857,499
2026. 05. 07.	₩12,980	+1.64%	₩13,040.7	₩12,990	₩12,875	786,220
2026. 05. 06.	₩12,770	-0.78%	₩12,702.03	₩12,900	₩12,740	841,729
2026. 05. 04.	₩12,870	-0.43%	₩12,825.92	₩12,960	₩12,870	690,794
2026. 04. 30.	₩12,925	-0.39%	₩12,935.09	₩13,120	₩12,905	547,843
2026. 04. 29.	₩12,975	-0.19%	₩12,933.2	₩12,975	₩12,875	392,507
2026. 04. 28.	₩13,160	+0.46%	₩13,031.85	₩13,235	₩13,140	680,496
2026. 04. 27.	₩13,100	+1.2%	₩13,059.39	₩13,175	₩13,050	582,981
2026. 04. 24.	₩12,945	+0.23%	₩12,859.67	₩12,965	₩12,905	380,969
2026. 04. 23.	₩12,915	+0.94%	₩13,056.25	₩12,945	₩12,845	539,438

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