KODEX 장기종합채권(AA-이상)액티브 (363570) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩92,090

기간 수익률

-505 (-0.55%)

거래량

2.9K

2026-11-10시 ₩91,965 고 ₩92,280 저 ₩91,835 종 ₩92,090MA5 ₩91,843MA20 ₩90,270MA60 ₩87,647

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 363570
ISIN: KR7363570003
유형: ETF
기초지수: KAP 한국장기종합채권지수(AA-이상, 총수익)
기초지수 종가: 298.79
상장좌수: 2,082,000
거래량: 2,905
거래대금: ₩2.67억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩92,090	+0.15%	₩92,089.8	₩92,280	₩91,835	2,905
2026. 11. 09.	₩91,955	-0.15%	₩91,946.97	₩91,985	₩91,680	951
2026. 11. 06.	₩92,090	+0.27%	₩91,981.94	₩92,220	₩91,785	992
2026. 11. 05.	₩91,840	+0.66%	₩91,807.58	₩91,905	₩91,475	603
2026. 11. 04.	₩91,240	+0.27%	₩91,254.85	₩91,550	₩91,095	2,073
2026. 11. 03.	₩90,990	+0.42%	₩90,862.28	₩91,175	₩90,845	1,835
2026. 11. 02.	₩90,605	-0.21%	₩90,501.64	₩90,745	₩90,160	2,047
2026. 10. 30.	₩90,800	+1.02%	₩90,717.3	₩90,800	₩90,200	1,115
2026. 10. 29.	₩89,880	+0.13%	₩90,013.26	₩89,940	₩89,740	10,211
2026. 10. 28.	₩89,760	-0.8%	₩89,708.44	₩90,100	₩89,495	39,655
2026. 10. 27.	₩90,485	+0.47%	₩90,210.81	₩90,610	₩89,850	64,595
2026. 10. 26.	₩90,065	+0.26%	₩90,043.23	₩90,130	₩89,865	51,311
2026. 10. 23.	₩89,830	+0.45%	₩89,798.56	₩90,560	₩89,740	63,950
2026. 10. 22.	₩89,425	-0.11%	₩89,497.86	₩89,815	₩89,380	81,195
2026. 10. 21.	₩89,520	+0.27%	₩89,488.4	₩89,645	₩89,400	621
2026. 10. 20.	₩89,280	+0.16%	₩89,311.93	₩89,450	₩88,925	168
2026. 10. 19.	₩89,140	+0.2%	₩89,055.98	₩89,470	₩89,140	1,506
2026. 10. 16.	₩88,965	+0.01%	₩89,335.14	₩89,330	₩88,780	81,521
2026. 10. 15.	₩88,960	+0.54%	₩88,951.31	₩89,305	₩88,845	42,694
2026. 10. 14.	₩88,480	-0.17%	₩88,513.24	₩88,685	₩88,335	1,127
2026. 10. 13.	₩88,630	+0.74%	₩88,690.52	₩88,805	₩88,000	42,065
2026. 10. 12.	₩87,980	+0.54%	₩88,030.82	₩88,200	₩87,635	40,825
2026. 10. 08.	₩87,505	+0.16%	₩87,277.17	₩87,530	₩87,370	270
2026. 10. 07.	₩87,365	+0.44%	₩87,202.02	₩87,365	₩87,070	53
2026. 10. 06.	₩86,985	-0.22%	₩87,094.98	₩87,045	₩86,890	25,104
2026. 10. 02.	₩87,175	+0.58%	₩87,223.91	₩87,220	₩86,985	20,620
2026. 10. 01.	₩86,675	-0.1%	₩86,580.85	₩86,810	₩86,500	1,204
2026. 09. 30.	₩86,760	+0.83%	₩86,717.17	₩86,760	₩86,175	3,368
2026. 09. 29.	₩86,045	+0.81%	₩86,077.79	₩86,045	₩85,555	10,405
2026. 09. 28.	₩85,355	-1.14%	₩85,550.07	₩85,580	₩85,280	51,175
2026. 09. 23.	₩86,335	+0.31%	₩86,641.8	₩86,475	₩86,260	20,469
2026. 09. 22.	₩86,070	+0%	₩85,952.53	₩86,450	₩86,070	1,809
2026. 09. 21.	₩86,070	-0.12%	₩86,091.78	₩86,265	₩86,005	4,233
2026. 09. 18.	₩86,175	+0.31%	₩86,173.08	₩86,430	₩85,875	257
2026. 09. 17.	₩85,910	+0.51%	₩85,899.8	₩85,910	₩85,455	16,942
2026. 09. 16.	₩85,470	+0.54%	₩85,445.1	₩85,470	₩85,115	199
2026. 09. 15.	₩85,010	-0.48%	₩84,965.78	₩85,455	₩85,000	299
2026. 09. 14.	₩85,420	+0.25%	₩85,410.94	₩85,690	₩85,255	248
2026. 09. 10.	₩85,940	-0.31%	₩85,888.84	₩85,940	₩85,860	74
2026. 09. 09.	₩86,210	-0.09%	₩86,158.83	₩86,310	₩86,180	657
2026. 09. 08.	₩86,285	+0.07%	₩86,137.57	₩86,375	₩86,285	144
2026. 09. 07.	₩86,225	-0.01%	₩86,135.37	₩86,385	₩86,225	16
2026. 09. 03.	₩86,215	+0.55%	₩86,082.76	₩86,215	₩86,030	140
2026. 09. 02.	₩85,740	-0.37%	₩85,743.23	₩85,740	₩85,720	4
2026. 09. 01.	₩86,060	-0.76%	₩86,167.84	₩86,685	₩85,805	179
2026. 08. 31.	₩86,720	-0.05%	₩87,033.27	₩86,900	₩86,585	276
2026. 08. 27.	₩87,110	+0.61%	₩87,231.41	₩87,110	₩86,170	81
2026. 08. 26.	₩86,585	+0.59%	₩86,481.1	₩86,815	₩86,580	99
2026. 08. 25.	₩86,075	+0.23%	₩86,204.87	₩86,080	₩85,815	372
2026. 08. 24.	₩85,875	+0.38%	₩85,904.32	₩85,875	₩85,630	147
2026. 08. 20.	₩86,030	+0.46%	₩85,894.93	₩86,095	₩85,805	2,040
2026. 08. 19.	₩85,640	+0.67%	₩85,602.39	₩85,650	₩85,380	230
2026. 08. 18.	₩85,070	-1.02%	₩85,344.74	₩85,345	₩84,940	339
2026. 08. 13.	₩86,000	+0.29%	₩85,929.2	₩86,020	₩85,520	2,806
2026. 08. 12.	₩85,750	+0.08%	₩85,768.43	₩85,885	₩85,445	3,231
2026. 08. 11.	₩85,680	-0.78%	₩85,862.75	₩86,020	₩85,680	169
2026. 08. 10.	₩86,350	-0.63%	₩86,449.81	₩86,895	₩86,280	244
2026. 08. 06.	₩87,060	-0.23%	₩86,944.7	₩87,250	₩87,060	197
2026. 08. 05.	₩87,265	+0.77%	₩87,043.36	₩87,400	₩87,030	1,676
2026. 08. 04.	₩86,595	+0%	₩86,565.66	₩87,125	₩86,500	778

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