KODEX 코리아밸류업 (495850) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩27,340

기간 수익률

-1,480 (-5.14%)

거래량

849.4K

2026-07-29시 ₩29,065 고 ₩29,730 저 ₩25,610 종 ₩27,340MA5 ₩30,875MA20 ₩34,647

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 495850
ISIN: KR7495850000
유형: ETF
기초지수: 코리아 밸류업 지수
기초지수 종가: 2,773.84
상장좌수: 21,550,000
거래량: 849,433
거래대금: ₩236.07억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩27,340	-5.09%	₩27,308.78	₩29,730	₩25,610	849,433
2026. 07. 28.	₩28,805	-10.32%	₩28,912.29	₩30,585	₩28,770	300,754
2026. 07. 27.	₩32,120	+0.53%	₩32,063.85	₩32,350	₩31,160	156,063
2026. 07. 23.	₩33,515	+2.82%	₩33,654.01	₩33,690	₩32,890	86,357
2026. 07. 22.	₩32,595	+0.6%	₩32,571.05	₩34,175	₩32,520	188,371
2026. 07. 21.	₩32,400	+3.07%	₩32,391.35	₩32,700	₩30,855	167,559
2026. 07. 20.	₩31,435	-4.45%	₩31,436.84	₩32,750	₩31,170	234,710
2026. 07. 15.	₩34,650	+6.17%	₩34,784.98	₩35,425	₩34,390	230,961
2026. 07. 14.	₩32,635	-0.05%	₩32,756.59	₩33,230	₩31,030	765,776
2026. 07. 13.	₩32,650	-8.09%	₩32,748.24	₩35,725	₩32,560	720,756
2026. 07. 09.	₩34,500	+0.48%	₩34,557.16	₩35,610	₩33,455	500,841
2026. 07. 08.	₩34,335	-4.56%	₩34,458.44	₩36,800	₩33,980	528,938
2026. 07. 07.	₩35,975	-4.49%	₩36,151.67	₩37,285	₩34,855	313,008
2026. 07. 06.	₩37,665	-0.58%	₩37,681.28	₩39,065	₩36,720	402,815
2026. 07. 02.	₩36,220	-6.34%	₩36,031.38	₩38,200	₩35,930	510,870
2026. 07. 01.	₩38,670	-0.68%	₩38,596.32	₩39,470	₩37,650	210,735
2026. 06. 30.	₩38,935	+1.09%	₩38,864	₩39,700	₩37,600	238,432
2026. 06. 29.	₩38,515	-0.06%	₩38,455.46	₩39,040	₩37,160	216,419
2026. 06. 25.	₩40,935	+4.85%	₩40,863.53	₩41,350	₩40,225	285,126
2026. 06. 24.	₩39,040	+1.19%	₩39,033.67	₩39,405	₩37,240	512,580
2026. 06. 23.	₩38,580	-8.06%	₩38,383.58	₩42,685	₩38,475	1,701,198
2026. 06. 22.	₩41,960	+0.62%	₩42,150.45	₩42,565	₩41,185	371,977
2026. 06. 18.	₩41,635	+1.55%	₩41,702.14	₩41,850	₩40,830	452,495
2026. 06. 17.	₩41,000	+1.02%	₩41,078	₩41,070	₩40,235	247,667
2026. 06. 16.	₩40,585	+2.02%	₩40,636.86	₩40,740	₩39,805	388,942
2026. 06. 15.	₩39,780	+4.74%	₩39,781.09	₩40,040	₩39,280	341,871
2026. 06. 11.	₩36,200	+0.01%	₩36,262.8	₩36,445	₩34,520	266,798
2026. 06. 10.	₩36,195	-4.18%	₩36,070.14	₩37,300	₩35,185	415,872
2026. 06. 09.	₩37,775	+8.61%	₩37,734.11	₩37,810	₩35,470	318,324
2026. 06. 08.	₩34,780	-8.79%	₩34,781.28	₩37,165	₩34,435	914,291
2026. 06. 04.	₩39,875	-1.49%	₩40,060.23	₩40,570	₩39,575	399,049
2026. 06. 01.	₩40,555	+4.01%	₩40,584.55	₩40,915	₩39,090	670,634
2026. 05. 28.	₩38,085	-0.72%	₩38,102.87	₩38,500	₩36,515	544,996
2026. 05. 27.	₩38,385	+2.06%	₩38,404.36	₩39,490	₩37,665	1,164,763
2026. 05. 26.	₩37,610	+2.93%	₩37,543.57	₩37,875	₩37,190	649,486
2026. 05. 22.	₩36,540	+0.44%	₩36,604.21	₩36,775	₩36,250	331,046
2026. 05. 21.	₩36,380	+7.54%	₩36,575	₩36,590	₩34,830	529,918
2026. 05. 20.	₩33,830	-0.79%	₩33,755.04	₩34,280	₩33,090	989,770
2026. 05. 19.	₩34,100	-3.17%	₩34,015.33	₩34,845	₩33,430	754,423
2026. 05. 18.	₩35,215	-0.07%	₩35,116.54	₩35,795	₩33,450	1,562,937
2026. 05. 15.	₩35,240	-5.35%	₩35,105.61	₩37,650	₩34,540	1,191,471
2026. 05. 14.	₩37,230	+0.84%	₩37,422.96	₩37,465	₩36,755	1,122,571
2026. 05. 13.	₩36,920	+3.36%	₩36,874.55	₩36,920	₩34,560	1,121,516
2026. 05. 12.	₩35,720	-1.62%	₩35,537.04	₩37,440	₩34,555	1,520,983
2026. 05. 11.	₩36,310	+5.63%	₩36,392.11	₩36,925	₩35,830	1,308,383
2026. 05. 08.	₩34,375	+0.97%	₩34,284.02	₩34,375	₩33,270	747,762
2026. 05. 07.	₩34,045	+1.75%	₩33,981.16	₩34,160	₩32,810	2,267,039
2026. 05. 06.	₩33,460	+7.4%	₩33,428.35	₩33,580	₩32,605	3,540,554
2026. 05. 04.	₩31,155	+5.61%	₩31,218.04	₩31,155	₩30,000	1,118,656
2026. 04. 30.	₩29,500	-1.11%	₩29,401.03	₩30,125	₩29,445	884,816
2026. 04. 29.	₩29,830	+0.52%	₩29,767.71	₩29,850	₩29,455	425,047
2026. 04. 28.	₩29,700	+0.12%	₩29,655.83	₩30,030	₩29,545	1,379,822
2026. 04. 27.	₩29,665	+3.06%	₩29,586.32	₩29,845	₩29,025	643,566
2026. 04. 24.	₩28,785	-0.12%	₩28,761.54	₩29,010	₩28,425	324,989
2026. 04. 23.	₩28,820	+0.72%	₩28,830.98	₩29,250	₩28,045	1,368,260

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