KODEX 200액티브 (494890) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩25,800

기간 수익률

-2,620 (-9.22%)

거래량

1.4M

2026-07-29시 ₩27,875 고 ₩28,490 저 ₩23,800 종 ₩25,800MA5 ₩29,639MA20 ₩34,180

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 494890
ISIN: KR7494890007
유형: ETF
기초지수: 코스피 200
기초지수 종가: 887.2
상장좌수: 35,200,000
거래량: 1,398,328
거래대금: ₩370.56억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩25,800	-6.32%	₩25,669.63	₩28,490	₩23,800	1,398,328
2026. 07. 28.	₩27,540	-10.89%	₩27,416.04	₩29,250	₩27,330	1,592,279
2026. 07. 27.	₩30,905	+0.59%	₩31,028.07	₩31,320	₩30,050	426,365
2026. 07. 23.	₩32,675	+4.48%	₩32,722.63	₩32,805	₩31,800	162,828
2026. 07. 22.	₩31,275	+0.47%	₩31,373.71	₩33,175	₩31,275	573,621
2026. 07. 21.	₩31,130	+3.91%	₩31,173.66	₩31,630	₩29,500	1,209,099
2026. 07. 20.	₩29,960	-4.46%	₩29,947.26	₩31,425	₩29,720	354,635
2026. 07. 15.	₩33,700	+6.38%	₩33,777.08	₩34,495	₩33,355	1,822,150
2026. 07. 14.	₩31,680	+0.84%	₩31,716.91	₩32,235	₩29,625	1,332,122
2026. 07. 13.	₩31,415	-9.91%	₩31,309.82	₩35,000	₩31,255	874,561
2026. 07. 09.	₩33,900	+0.68%	₩34,009.64	₩35,170	₩32,795	722,753
2026. 07. 08.	₩33,670	-5.78%	₩33,628.59	₩36,370	₩33,380	863,573
2026. 07. 07.	₩35,735	-5.2%	₩35,649.42	₩37,040	₩34,300	2,138,572
2026. 07. 06.	₩37,695	-0.37%	₩37,624.26	₩38,975	₩36,440	603,842
2026. 07. 02.	₩35,775	-8.39%	₩35,504.16	₩38,700	₩35,365	948,883
2026. 07. 01.	₩39,050	-2.4%	₩38,915.14	₩40,640	₩38,135	334,099
2026. 06. 30.	₩40,010	+1.25%	₩39,974.62	₩40,890	₩38,530	447,371
2026. 06. 29.	₩39,515	-0.74%	₩39,393.58	₩40,160	₩38,170	266,888
2026. 06. 25.	₩42,280	+6.02%	₩42,370.24	₩42,915	₩41,500	610,882
2026. 06. 24.	₩39,880	+3.13%	₩39,915.64	₩40,400	₩37,865	812,375
2026. 06. 23.	₩38,670	-9.92%	₩38,496.19	₩43,225	₩38,500	413,128
2026. 06. 22.	₩42,930	+0.94%	₩43,071.65	₩43,680	₩41,845	347,779
2026. 06. 18.	₩42,510	+3.51%	₩42,519.6	₩42,670	₩41,275	218,316
2026. 06. 17.	₩41,070	+1.83%	₩41,268.74	₩41,230	₩39,845	267,366
2026. 06. 16.	₩40,330	+2.19%	₩40,502.73	₩40,600	₩39,500	299,757
2026. 06. 15.	₩39,465	+5.73%	₩39,546.98	₩39,845	₩39,120	604,595
2026. 06. 11.	₩35,755	+0.28%	₩35,793.05	₩36,110	₩34,045	407,409
2026. 06. 10.	₩35,655	-4.89%	₩35,709.99	₩36,950	₩34,755	294,579
2026. 06. 09.	₩37,490	+8.9%	₩37,589.99	₩37,625	₩34,985	734,731
2026. 06. 08.	₩34,425	-8.82%	₩34,405.67	₩36,195	₩33,850	1,012,526
2026. 06. 04.	₩40,055	-2.26%	₩40,079.73	₩40,710	₩39,230	562,681
2026. 06. 01.	₩40,945	+4.99%	₩40,792.65	₩41,110	₩39,020	693,308
2026. 05. 28.	₩37,600	-0.32%	₩37,614.51	₩37,920	₩35,920	478,916
2026. 05. 27.	₩37,720	+2.93%	₩37,784.06	₩40,000	₩37,720	624,860
2026. 05. 26.	₩36,645	+2.91%	₩36,656.42	₩37,035	₩36,375	505,414
2026. 05. 22.	₩35,610	+0.2%	₩35,634.44	₩35,905	₩35,250	385,345
2026. 05. 21.	₩35,540	+8.59%	₩35,576.32	₩35,620	₩33,950	522,182
2026. 05. 20.	₩32,730	-0.68%	₩32,695.36	₩33,215	₩31,930	807,655
2026. 05. 19.	₩32,955	-3.75%	₩32,916.63	₩33,670	₩32,285	514,566
2026. 05. 18.	₩34,240	+1.24%	₩34,037.55	₩34,710	₩32,250	570,398
2026. 05. 15.	₩33,820	-6.3%	₩33,848.59	₩36,450	₩33,250	624,412
2026. 05. 14.	₩36,095	+1.88%	₩36,144.81	₩36,280	₩35,460	503,889
2026. 05. 13.	₩35,430	+2.59%	₩35,487.08	₩35,465	₩33,200	956,470
2026. 05. 12.	₩34,535	-1.92%	₩34,395.69	₩36,100	₩33,425	1,025,870
2026. 05. 11.	₩35,210	+5.04%	₩35,236.34	₩35,650	₩34,655	1,017,489
2026. 05. 08.	₩33,520	+0.3%	₩33,476.96	₩33,535	₩32,605	254,177
2026. 05. 07.	₩33,420	+1.95%	₩33,465.08	₩33,585	₩32,315	1,296,923
2026. 05. 06.	₩32,780	+7.53%	₩32,847.33	₩33,045	₩31,925	2,710,425
2026. 05. 04.	₩30,485	+5.5%	₩30,513.47	₩30,485	₩29,460	1,009,931
2026. 04. 30.	₩28,895	-0.91%	₩28,840.04	₩29,565	₩28,875	187,187
2026. 04. 29.	₩29,160	+0.62%	₩29,248.15	₩29,280	₩28,785	287,172
2026. 04. 28.	₩29,110	+0.54%	₩29,017.2	₩29,480	₩29,030	1,094,983
2026. 04. 27.	₩28,955	+2.24%	₩29,030.73	₩29,220	₩28,580	664,318
2026. 04. 24.	₩28,320	-0.35%	₩28,344.9	₩28,630	₩28,005	918,562
2026. 04. 23.	₩28,420	+1.14%	₩28,464.16	₩28,855	₩27,665	434,001

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