KODEX CD금리액티브(합성) (459580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,074,355

기간 수익률

-1,240 (-0.12%)

거래량

423.3K

2026-11-10시 ₩1,074,350 고 ₩1,074,355 저 ₩1,074,350 종 ₩1,074,355MA5 ₩1,074,121MA20 ₩1,074,683MA60 ₩1,074,601

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 459580
ISIN: KR7459580007
유형: ETF
기초지수: KAP 양도성예금증서(CD)금리지수(총수익지수)
기초지수 종가: 125.94
상장좌수: 6,194,500
거래량: 423,264
거래대금: ₩4,547.35억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩1,074,355	+0.01%	₩1,074,650.73	₩1,074,355	₩1,074,350	423,264
2026. 11. 09.	₩1,074,255	+0.01%	₩1,074,546.87	₩1,074,255	₩1,074,250	420,620
2026. 11. 06.	₩1,074,160	+0.01%	₩1,074,441.27	₩1,074,160	₩1,074,155	457,742
2026. 11. 05.	₩1,074,065	+0.03%	₩1,074,203.89	₩1,074,065	₩1,074,060	423,408
2026. 11. 04.	₩1,073,770	+0.01%	₩1,074,044.98	₩1,073,770	₩1,073,765	449,619
2026. 11. 03.	₩1,073,675	+0.01%	₩1,073,952.23	₩1,073,675	₩1,073,670	446,320
2026. 11. 02.	₩1,073,575	+0.01%	₩1,073,853.9	₩1,073,575	₩1,073,570	578,445
2026. 10. 30.	₩1,073,480	+0.01%	₩1,073,745.52	₩1,073,485	₩1,073,480	553,735
2026. 10. 29.	₩1,073,385	+0.03%	₩1,073,496.52	₩1,073,385	₩1,073,380	495,954
2026. 10. 28.	₩1,075,960	+0.01%	₩1,073,348.77	₩1,075,960	₩1,075,955	614,600
2026. 10. 27.	₩1,075,865	+0.01%	₩1,076,111.31	₩1,075,865	₩1,075,860	820,000
2026. 10. 26.	₩1,075,765	+0.01%	₩1,076,012.69	₩1,075,765	₩1,075,760	1,004,692
2026. 10. 23.	₩1,075,670	+0.01%	₩1,075,911.73	₩1,075,670	₩1,075,665	718,722
2026. 10. 22.	₩1,075,575	+0.03%	₩1,075,666.46	₩1,075,575	₩1,075,570	805,558
2026. 10. 21.	₩1,075,285	+0.01%	₩1,075,528.79	₩1,075,285	₩1,075,280	669,204
2026. 10. 20.	₩1,075,190	+0.01%	₩1,075,428.63	₩1,075,190	₩1,075,185	691,779
2026. 10. 19.	₩1,075,095	+0.01%	₩1,075,331.2	₩1,075,095	₩1,075,090	723,147
2026. 10. 16.	₩1,075,000	+0.01%	₩1,075,237.15	₩1,075,000	₩1,074,995	777,114
2026. 10. 15.	₩1,074,910	+0.03%	₩1,074,989.85	₩1,074,910	₩1,074,905	1,035,851
2026. 10. 14.	₩1,074,620	+0.01%	₩1,074,853.4	₩1,074,620	₩1,074,615	706,122
2026. 10. 13.	₩1,074,525	+0.01%	₩1,074,750.83	₩1,074,530	₩1,074,515	1,149,102
2026. 10. 12.	₩1,074,435	+0.01%	₩1,074,657.35	₩1,074,435	₩1,074,430	1,127,887
2026. 10. 08.	₩1,074,340	+0.01%	₩1,074,558.01	₩1,074,340	₩1,074,335	1,086,750
2026. 10. 07.	₩1,074,240	+0.04%	₩1,074,273.26	₩1,074,240	₩1,074,235	917,965
2026. 10. 06.	₩1,073,860	+0.01%	₩1,074,077.58	₩1,073,860	₩1,073,855	943,101
2026. 10. 02.	₩1,073,765	+0.01%	₩1,073,984.54	₩1,073,765	₩1,073,760	1,073,804
2026. 10. 01.	₩1,073,675	+0.03%	₩1,073,700.57	₩1,073,680	₩1,073,675	925,557
2026. 09. 30.	₩1,073,300	+0.01%	₩1,073,506.44	₩1,073,300	₩1,073,295	862,398
2026. 09. 29.	₩1,073,205	+0.01%	₩1,073,415.3	₩1,073,205	₩1,073,200	1,022,098
2026. 09. 28.	₩1,075,890	+0.01%	₩1,073,322.71	₩1,075,890	₩1,075,885	871,633
2026. 09. 23.	₩1,075,795	+0.01%	₩1,076,015.68	₩1,075,795	₩1,075,790	503,244
2026. 09. 22.	₩1,075,705	+0.03%	₩1,075,652.08	₩1,075,705	₩1,075,700	826,037
2026. 09. 21.	₩1,075,330	+0.01%	₩1,075,432.74	₩1,075,330	₩1,075,325	833,715
2026. 09. 18.	₩1,075,235	+0.01%	₩1,075,341.75	₩1,075,235	₩1,075,230	952,803
2026. 09. 17.	₩1,075,140	+0.03%	₩1,075,124.2	₩1,075,140	₩1,075,135	776,064
2026. 09. 16.	₩1,074,855	+0.01%	₩1,074,968.02	₩1,074,855	₩1,074,850	762,324
2026. 09. 15.	₩1,074,760	+0.01%	₩1,074,875.23	₩1,074,760	₩1,074,755	664,403
2026. 09. 14.	₩1,074,670	+0.01%	₩1,074,780.63	₩1,074,670	₩1,074,665	764,630
2026. 09. 10.	₩1,074,490	+0.03%	₩1,074,475.52	₩1,074,490	₩1,074,485	724,147
2026. 09. 09.	₩1,074,210	+0.01%	₩1,074,320.66	₩1,074,210	₩1,074,205	778,152
2026. 09. 08.	₩1,074,120	+0.01%	₩1,074,227.18	₩1,074,120	₩1,074,115	740,426
2026. 09. 07.	₩1,074,030	+0.01%	₩1,074,134.79	₩1,074,030	₩1,074,025	694,286
2026. 09. 03.	₩1,073,850	+0.03%	₩1,073,833.14	₩1,073,850	₩1,073,845	697,347
2026. 09. 02.	₩1,073,570	+0.01%	₩1,073,675.34	₩1,073,570	₩1,073,565	568,344
2026. 09. 01.	₩1,073,480	+0.01%	₩1,073,583.74	₩1,073,480	₩1,073,475	430,531
2026. 08. 31.	₩1,073,390	+0.01%	₩1,073,495.92	₩1,073,390	₩1,073,385	429,324
2026. 08. 27.	₩1,075,965	+0.02%	₩1,073,181.91	₩1,075,965	₩1,075,960	427,661
2026. 08. 26.	₩1,075,700	+0.01%	₩1,075,791.31	₩1,075,700	₩1,075,695	429,917
2026. 08. 25.	₩1,075,620	+0.01%	₩1,075,710.17	₩1,075,620	₩1,075,615	456,506
2026. 08. 24.	₩1,075,535	+0.01%	₩1,075,622.12	₩1,075,535	₩1,075,530	479,222
2026. 08. 20.	₩1,075,365	+0.02%	₩1,075,321.4	₩1,075,370	₩1,075,365	426,348
2026. 08. 19.	₩1,075,115	+0.01%	₩1,075,177.66	₩1,075,115	₩1,075,110	477,769
2026. 08. 18.	₩1,075,030	+0.01%	₩1,075,090.97	₩1,075,030	₩1,075,025	462,629
2026. 08. 13.	₩1,074,865	+0.03%	₩1,074,743.37	₩1,074,870	₩1,074,865	438,405
2026. 08. 12.	₩1,074,525	+0.01%	₩1,074,563.79	₩1,074,525	₩1,074,520	410,931
2026. 08. 11.	₩1,074,445	+0.01%	₩1,074,481.3	₩1,074,445	₩1,074,440	412,466
2026. 08. 10.	₩1,074,365	+0.01%	₩1,074,396.15	₩1,074,365	₩1,074,360	457,861
2026. 08. 06.	₩1,074,205	+0.02%	₩1,074,104.28	₩1,074,205	₩1,074,200	382,457
2026. 08. 05.	₩1,073,950	+0.01%	₩1,073,952.88	₩1,073,950	₩1,073,945	431,711
2026. 08. 04.	₩1,073,870	+0.01%	₩1,073,866.27	₩1,073,870	₩1,073,865	448,360

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