메리츠 KIS CD금리투자 ETN (610063) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩55,590

기간 수익률

+420 (+0.76%)

거래량

2026-07-29시 ₩55,595 고 ₩55,595 저 ₩55,590 종 ₩55,590MA5 ₩55,574MA20 ₩55,512

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 610063
ISIN: KRG610000637
유형: ETN
기초지수: KIS CD Index(총수익)
기초지수 종가: 12,676.86
지표가치(IV): ₩55,590.19
상장증권수: 27,600,000
거래량: 11
거래대금: ₩61.15만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 07. 29.	₩55,590	+0.01%	₩55,590.19	₩55,595	₩55,590	11
2026. 07. 28.	₩55,585	+0.01%	₩55,585.79	₩55,585	₩55,585	10
2026. 07. 27.	₩55,580	+0%	₩55,581.39	₩55,580	₩55,580	1,133,030
2026. 07. 23.	₩55,560	+0.01%	₩55,563.84	₩55,560	₩55,560	5,489
2026. 07. 22.	₩55,555	+0%	₩55,559.46	₩55,565	₩55,555	11
2026. 07. 21.	₩55,555	+0.01%	₩55,555.08	₩55,555	₩55,555	10
2026. 07. 20.	₩55,550	+0%	₩55,550.7	₩55,550	₩55,550	11
2026. 07. 15.	₩55,525	+0.01%	₩55,528.79	₩55,530	₩55,525	15
2026. 07. 14.	₩55,520	+0.01%	₩55,524.42	₩55,520	₩55,520	10
2026. 07. 13.	₩55,515	-0.01%	₩55,520.05	₩55,515	₩55,515	10
2026. 07. 09.	₩55,500	+0.01%	₩55,502.59	₩55,505	₩55,500	11
2026. 07. 08.	₩55,495	+0.01%	₩55,498.21	₩55,500	₩55,495	11
2026. 07. 07.	₩55,490	+0.01%	₩55,493.83	₩55,490	₩55,490	10
2026. 07. 06.	₩55,485	+0%	₩55,489.45	₩55,485	₩55,485	10
2026. 07. 02.	₩55,470	+0.01%	₩55,471.88	₩55,470	₩55,470	10
2026. 07. 01.	₩55,465	+0.01%	₩55,467.49	₩55,470	₩55,465	17
2026. 06. 30.	₩55,460	+0.01%	₩55,463.1	₩55,460	₩55,460	10
2026. 06. 29.	₩55,455	+0%	₩55,458.71	₩55,455	₩55,455	14
2026. 06. 25.	₩55,445	+0.01%	₩55,441.15	₩55,445	₩55,445	10
2026. 06. 24.	₩55,440	+0.01%	₩55,436.76	₩55,440	₩55,440	20
2026. 06. 23.	₩55,435	+0.01%	₩55,432.37	₩55,435	₩55,435	10
2026. 06. 22.	₩55,430	+0.01%	₩55,427.98	₩55,430	₩55,430	10
2026. 06. 18.	₩55,410	+0%	₩55,410.43	₩0	₩0	0
2026. 06. 17.	₩55,410	+0.01%	₩55,406.04	₩55,410	₩55,410	1
2026. 06. 16.	₩55,405	+0.01%	₩55,401.64	₩55,405	₩55,405	10
2026. 06. 15.	₩55,400	+0.01%	₩55,397.25	₩55,400	₩55,395	1,263,511
2026. 06. 11.	₩55,375	-0.01%	₩55,379.71	₩55,375	₩55,370	50,000
2026. 06. 10.	₩55,380	+0.01%	₩55,375.28	₩55,380	₩55,380	1
2026. 06. 09.	₩55,375	+0.01%	₩55,370.87	₩55,375	₩55,375	632,001
2026. 06. 08.	₩55,370	+0.01%	₩55,366.5	₩55,370	₩55,360	120,010
2026. 06. 04.	₩55,345	+0%	₩55,349.15	₩55,355	₩55,345	11
2026. 06. 01.	₩55,340	+0.01%	₩55,336.23	₩55,340	₩55,340	10
2026. 05. 28.	₩55,320	+0%	₩55,319.07	₩0	₩0	0
2026. 05. 27.	₩55,320	+0.01%	₩55,314.8	₩55,320	₩55,320	1
2026. 05. 26.	₩55,315	+0.01%	₩55,310.53	₩55,315	₩55,315	10
2026. 05. 22.	₩55,310	+0.04%	₩55,306.27	₩55,310	₩55,310	10
2026. 05. 21.	₩55,290	+0%	₩55,289.43	₩0	₩0	0
2026. 05. 20.	₩55,290	+0.02%	₩55,285.22	₩55,290	₩55,290	1
2026. 05. 19.	₩55,280	+0%	₩55,280.99	₩55,280	₩55,280	10
2026. 05. 18.	₩55,280	+0.01%	₩55,276.78	₩55,280	₩55,280	10
2026. 05. 15.	₩55,275	+0.03%	₩55,272.57	₩55,275	₩55,275	50
2026. 05. 14.	₩55,260	+0%	₩55,259.94	₩0	₩0	0
2026. 05. 13.	₩55,260	+0.02%	₩55,255.73	₩55,260	₩55,260	1
2026. 05. 12.	₩55,250	+0.01%	₩55,251.52	₩55,250	₩55,250	19
2026. 05. 11.	₩55,245	+0%	₩55,247.31	₩55,245	₩55,245	8
2026. 05. 08.	₩55,245	+0.03%	₩55,243.1	₩55,245	₩55,245	10
2026. 05. 07.	₩55,230	+0%	₩55,230.48	₩0	₩0	0
2026. 05. 06.	₩55,230	+0.02%	₩55,226.26	₩55,230	₩55,230	9
2026. 05. 04.	₩55,220	+0.01%	₩55,222.04	₩0	₩0	0
2026. 04. 30.	₩55,215	+0.04%	₩55,213.63	₩55,215	₩55,215	10
2026. 04. 29.	₩55,195	+0.01%	₩55,196.81	₩55,200	₩55,195	4
2026. 04. 28.	₩55,190	+0.01%	₩55,192.59	₩55,190	₩55,190	12
2026. 04. 27.	₩55,185	+0%	₩55,188.37	₩0	₩0	0
2026. 04. 24.	₩55,185	+0.03%	₩55,184.15	₩55,185	₩55,180	11
2026. 04. 23.	₩55,170	+0%	₩55,171.5	₩0	₩0	0

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