KB KIS CD금리투자 ETN (580058) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩53,670

기간 수익률

+385 (+0.72%)

거래량

2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩53,670MA5 ₩53,658MA20 ₩53,597

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 580058
ISIN: KRG580000583
유형: ETN
기초지수: KIS CD Index(총수익)
기초지수 종가: 12,676.86
지표가치(IV): ₩53,667.48
상장증권수: 13,000,000
거래량: 0
거래대금: ₩0

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 07. 29.	₩53,670	+0.01%	₩53,667.48	₩0	₩0	0
2026. 07. 28.	₩53,665	+0%	₩53,663.23	₩53,665	₩53,665	94
2026. 07. 27.	₩53,665	+0.02%	₩53,658.98	₩53,665	₩53,665	94
2026. 07. 23.	₩53,650	+0.02%	₩53,642.03	₩53,650	₩53,650	500
2026. 07. 22.	₩53,640	+0%	₩53,637.8	₩53,640	₩53,640	3
2026. 07. 21.	₩53,640	+0.02%	₩53,633.57	₩53,640	₩53,640	400,001
2026. 07. 20.	₩53,630	+0.01%	₩53,629.34	₩53,630	₩53,630	10
2026. 07. 15.	₩53,625	+0.04%	₩53,608.19	₩53,625	₩53,625	10
2026. 07. 14.	₩53,605	+0.01%	₩53,603.98	₩53,605	₩53,605	368,001
2026. 07. 13.	₩53,600	+0.01%	₩53,599.77	₩53,605	₩53,600	189
2026. 07. 09.	₩53,590	+0.02%	₩53,582.92	₩53,590	₩53,585	754
2026. 07. 08.	₩53,580	+0.01%	₩53,578.69	₩53,580	₩53,580	30
2026. 07. 07.	₩53,575	+0.01%	₩53,574.46	₩0	₩0	0
2026. 07. 06.	₩53,570	+0%	₩53,570.23	₩53,570	₩53,570	10
2026. 07. 02.	₩53,555	+0.01%	₩53,553.27	₩0	₩0	0
2026. 07. 01.	₩53,550	+0.01%	₩53,549.03	₩0	₩0	0
2026. 06. 30.	₩53,545	+0.01%	₩53,544.79	₩53,545	₩53,545	100
2026. 06. 29.	₩53,540	+0%	₩53,540.55	₩0	₩0	0
2026. 06. 25.	₩53,525	+0.01%	₩53,523.6	₩53,530	₩53,525	25,000
2026. 06. 24.	₩53,520	+0%	₩53,519.36	₩53,520	₩53,520	3,900
2026. 06. 23.	₩53,520	+0%	₩53,515.12	₩0	₩0	0
2026. 06. 22.	₩53,520	+0.02%	₩53,510.88	₩53,520	₩53,520	5,300
2026. 06. 18.	₩53,495	+0.01%	₩53,493.93	₩53,500	₩53,490	60,000
2026. 06. 17.	₩53,490	+0%	₩53,489.69	₩0	₩0	0
2026. 06. 16.	₩53,490	+0%	₩53,485.44	₩53,490	₩53,485	17,500
2026. 06. 15.	₩53,490	+0.02%	₩53,481.21	₩53,490	₩53,490	11,500
2026. 06. 11.	₩53,465	+0%	₩53,464.28	₩53,465	₩53,465	50,000
2026. 06. 10.	₩53,465	+0.01%	₩53,460	₩53,465	₩53,465	1
2026. 06. 09.	₩53,460	+0%	₩53,455.74	₩53,460	₩53,460	1
2026. 06. 08.	₩53,460	+0.01%	₩53,451.52	₩53,460	₩53,460	3
2026. 06. 04.	₩53,450	+0.04%	₩53,434.77	₩53,450	₩53,450	1
2026. 06. 01.	₩53,430	+0.02%	₩53,422.3	₩53,430	₩53,430	1
2026. 05. 28.	₩53,405	-0.01%	₩53,405.74	₩53,410	₩53,405	3
2026. 05. 27.	₩53,410	+0.01%	₩53,401.61	₩53,410	₩53,410	2
2026. 05. 26.	₩53,405	+0.01%	₩53,397.48	₩53,405	₩53,400	5
2026. 05. 22.	₩53,400	+0.04%	₩53,393.37	₩53,400	₩53,395	25
2026. 05. 21.	₩53,380	+0%	₩53,377.11	₩53,385	₩53,380	397
2026. 05. 20.	₩53,380	+0.01%	₩53,373.04	₩53,380	₩53,375	1,002
2026. 05. 19.	₩53,375	+0.02%	₩53,368.96	₩53,375	₩53,370	769
2026. 05. 18.	₩53,365	+0.01%	₩53,364.9	₩53,370	₩53,365	5
2026. 05. 15.	₩53,360	+0.01%	₩53,360.84	₩53,365	₩53,360	8
2026. 05. 14.	₩53,355	+0.02%	₩53,348.65	₩53,355	₩53,350	5
2026. 05. 13.	₩53,345	+0.01%	₩53,344.59	₩53,350	₩53,345	6
2026. 05. 12.	₩53,340	-0.01%	₩53,340.53	₩53,345	₩53,340	2,000,002
2026. 05. 11.	₩53,345	+0.02%	₩53,336.47	₩53,345	₩53,340	2
2026. 05. 08.	₩53,335	+0%	₩53,332.41	₩53,340	₩53,335	941
2026. 05. 07.	₩53,335	+0.02%	₩53,320.23	₩53,335	₩53,335	1
2026. 05. 06.	₩53,325	+0.01%	₩53,316.15	₩53,325	₩53,320	174
2026. 05. 04.	₩53,320	+0.01%	₩53,312.08	₩53,320	₩53,315	226
2026. 04. 30.	₩53,315	+0.01%	₩53,303.96	₩53,315	₩53,315	43
2026. 04. 29.	₩53,310	+0.06%	₩53,287.73	₩53,310	₩53,310	159,001
2026. 04. 28.	₩53,280	-0.02%	₩53,283.66	₩53,295	₩53,280	12
2026. 04. 27.	₩53,290	+0.01%	₩53,279.59	₩53,290	₩53,275	12
2026. 04. 24.	₩53,285	+0%	₩53,275.52	₩53,285	₩53,285	1
2026. 04. 23.	₩53,285	+0.03%	₩53,263.31	₩53,285	₩53,285	1

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