KODEX 미국배당다우존스 (489250) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩13,465

기간 수익률

+870 (+6.91%)

거래량

563.4K

2026-07-29시 ₩13,415 고 ₩13,545 저 ₩13,365 종 ₩13,465MA5 ₩13,334MA20 ₩13,398

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 489250
ISIN: KR7489250001
유형: ETF
기초지수: Dow Jones U.S. Dividend 100 Price Return Index
기초지수 종가: 7,171.53
상장좌수: 44,500,000
거래량: 563,363
거래대금: ₩75.86억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩13,465	+0.52%	₩13,389.09	₩13,545	₩13,365	563,363
2026. 07. 28.	₩13,395	+0.37%	₩13,351.01	₩13,430	₩13,355	465,489
2026. 07. 27.	₩13,345	+1.56%	₩13,352.44	₩13,380	₩13,280	195,889
2026. 07. 23.	₩13,185	-0.72%	₩13,180.51	₩13,300	₩13,180	278,070
2026. 07. 22.	₩13,280	+0.64%	₩13,268.96	₩13,310	₩13,240	475,756
2026. 07. 21.	₩13,195	-0.83%	₩13,181.03	₩13,255	₩13,180	495,826
2026. 07. 20.	₩13,305	+1.53%	₩13,293.09	₩13,390	₩13,295	304,365
2026. 07. 15.	₩13,090	-1.47%	₩13,055.65	₩13,155	₩13,085	504,178
2026. 07. 14.	₩13,285	-0.34%	₩13,277.06	₩13,350	₩13,205	483,183
2026. 07. 13.	₩13,370	+0.53%	₩13,305.3	₩13,400	₩13,297	468,162
2026. 07. 09.	₩13,360	-0.37%	₩13,346.8	₩13,385	₩13,290	559,190
2026. 07. 08.	₩13,410	-1%	₩13,365.66	₩13,590	₩13,410	332,954
2026. 07. 07.	₩13,545	-0.48%	₩13,502.31	₩13,575	₩13,480	304,388
2026. 07. 06.	₩13,610	+0.22%	₩13,589.59	₩13,655	₩13,560	266,404
2026. 07. 02.	₩13,560	+0.22%	₩13,587.1	₩13,575	₩13,525	367,513
2026. 07. 01.	₩13,530	-0.33%	₩13,517.75	₩13,565	₩13,475	470,888
2026. 06. 30.	₩13,575	-0.15%	₩13,563.26	₩13,585	₩13,520	521,025
2026. 06. 29.	₩13,595	+0.97%	₩13,600.53	₩13,635	₩13,520	633,985
2026. 06. 25.	₩13,455	+0.34%	₩13,410.76	₩13,490	₩13,400	555,428
2026. 06. 24.	₩13,410	+0.64%	₩13,433.36	₩13,420	₩13,345	404,941
2026. 06. 23.	₩13,325	-0.11%	₩13,351.69	₩13,390	₩13,265	330,810
2026. 06. 22.	₩13,340	+0.83%	₩13,318.84	₩13,340	₩13,230	474,950
2026. 06. 18.	₩13,340	-0.48%	₩13,260.8	₩13,350	₩13,270	386,155
2026. 06. 17.	₩13,405	-0.41%	₩13,387.35	₩13,440	₩13,365	278,010
2026. 06. 16.	₩13,460	-0.88%	₩13,410.7	₩13,490	₩13,435	329,914
2026. 06. 15.	₩13,580	+0.85%	₩13,495.5	₩13,580	₩13,450	518,446
2026. 06. 11.	₩13,445	+0%	₩13,418.01	₩13,460	₩13,350	393,677
2026. 06. 10.	₩13,445	+0.52%	₩13,460.65	₩13,475	₩13,370	390,498
2026. 06. 09.	₩13,375	-0.93%	₩13,310.56	₩13,520	₩13,360	449,155
2026. 06. 08.	₩13,500	-1.39%	₩13,518.01	₩13,680	₩13,500	497,518
2026. 06. 04.	₩13,495	+1.58%	₩13,491.63	₩13,505	₩13,405	436,437
2026. 06. 01.	₩13,330	-0.52%	₩13,329.18	₩13,450	₩13,300	598,247
2026. 05. 28.	₩13,390	-0.26%	₩13,339.67	₩13,440	₩13,375	474,256
2026. 05. 27.	₩13,425	-0.85%	₩13,369.78	₩13,465	₩13,395	365,334
2026. 05. 26.	₩13,540	+1.31%	₩13,467.67	₩13,630	₩13,530	454,711
2026. 05. 22.	₩13,365	+1.4%	₩13,342.74	₩13,385	₩13,220	517,240
2026. 05. 21.	₩13,180	-0.38%	₩13,191.02	₩13,195	₩13,100	1,004,238
2026. 05. 20.	₩13,230	+0.57%	₩13,188.82	₩13,245	₩13,165	395,706
2026. 05. 19.	₩13,155	+1.94%	₩13,178.47	₩13,170	₩13,010	423,659
2026. 05. 18.	₩12,905	-0.81%	₩12,979.77	₩12,990	₩12,890	500,173
2026. 05. 15.	₩13,010	+0.77%	₩13,017.81	₩13,045	₩12,915	592,284
2026. 05. 14.	₩12,910	+0.12%	₩12,910.21	₩12,930	₩12,880	243,055
2026. 05. 13.	₩12,920	+0.62%	₩12,910.84	₩12,990	₩12,890	460,222
2026. 05. 12.	₩12,840	+1.06%	₩12,927.19	₩12,850	₩12,770	561,139
2026. 05. 11.	₩12,705	+0.28%	₩12,732.99	₩12,735	₩12,640	764,957
2026. 05. 08.	₩12,670	+0.64%	₩12,688.92	₩12,670	₩12,570	611,668
2026. 05. 07.	₩12,590	-0.51%	₩12,586.96	₩12,602	₩12,540	580,267
2026. 05. 06.	₩12,655	-0.71%	₩12,604.19	₩12,750	₩12,620	885,657
2026. 05. 04.	₩12,745	+0.16%	₩12,739.61	₩12,845	₩12,745	509,586
2026. 04. 30.	₩12,725	+0.24%	₩12,748.68	₩12,785	₩12,710	369,989
2026. 04. 29.	₩12,695	+0.95%	₩12,663.27	₩12,695	₩12,600	498,510
2026. 04. 28.	₩12,575	-0.04%	₩12,537.51	₩12,580	₩12,545	348,107
2026. 04. 27.	₩12,580	-0.98%	₩12,561.07	₩12,640	₩12,550	793,593
2026. 04. 24.	₩12,705	+0.87%	₩12,751.8	₩12,740	₩12,665	734,698
2026. 04. 23.	₩12,595	+0.44%	₩12,555.24	₩12,600	₩12,495	1,154,958

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