KODEX 미국S&P500테크놀로지 (463680) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,285

기간 수익률

+1,075 (+5.32%)

거래량

23.3K

2026-10-22시 ₩21,600 고 ₩21,600 저 ₩21,285 종 ₩21,285MA5 ₩21,503MA20 ₩22,558MA60 ₩22,448

6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 463680
ISIN: KR7463680009
유형: ETF
기초지수: S&P Technology Select Sector Index(Price Return)
기초지수 종가: 3,671.37
상장좌수: 5,700,000
거래량: 23,336
거래대금: ₩5억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 10. 22.	₩21,285	-1.62%	₩21,606.42	₩21,600	₩21,285	23,336
2026. 10. 21.	₩21,635	+1.53%	₩21,264	₩21,725	₩21,335	17,349
2026. 10. 20.	₩21,310	-0.42%	₩21,364.07	₩21,485	₩21,130	19,511
2026. 10. 19.	₩21,400	-2.22%	₩21,118.3	₩21,555	₩21,275	16,668
2026. 10. 16.	₩21,885	+0.25%	₩21,795.28	₩22,120	₩21,835	21,885
2026. 10. 15.	₩21,830	-3.98%	₩22,142.06	₩22,125	₩21,770	33,317
2026. 10. 14.	₩22,735	+0.46%	₩22,720.15	₩22,830	₩22,625	51,866
2026. 10. 13.	₩22,630	-1.8%	₩22,844.6	₩22,725	₩22,425	20,189
2026. 10. 12.	₩23,045	-0.19%	₩22,963.84	₩23,205	₩22,865	29,414
2026. 10. 08.	₩23,090	-0.75%	₩23,326.92	₩23,415	₩23,090	25,961
2026. 10. 07.	₩23,265	-0.26%	₩23,419.5	₩23,450	₩23,265	23,195
2026. 10. 06.	₩23,325	+1.41%	₩23,350.42	₩23,415	₩23,220	40,644
2026. 10. 02.	₩23,000	-1.58%	₩23,113.28	₩23,495	₩23,000	210,572
2026. 10. 01.	₩23,370	+2.21%	₩22,992.82	₩23,480	₩23,010	22,304
2026. 09. 30.	₩22,865	+0.46%	₩22,757.34	₩23,005	₩22,790	11,364
2026. 09. 29.	₩22,760	-1.15%	₩22,826.93	₩23,025	₩22,755	20,309
2026. 09. 28.	₩23,025	-0.32%	₩23,175.05	₩23,210	₩22,885	24,096
2026. 09. 23.	₩23,100	+1.27%	₩23,062.45	₩23,100	₩22,875	16,632
2026. 09. 22.	₩22,810	+0.09%	₩22,894.6	₩23,265	₩22,785	19,016
2026. 09. 21.	₩22,790	+0.66%	₩22,626.3	₩22,915	₩22,740	14,656
2026. 09. 18.	₩22,640	+1.98%	₩22,471.5	₩22,640	₩22,360	26,294
2026. 09. 17.	₩22,200	+2.3%	₩21,966.69	₩22,250	₩21,860	9,156
2026. 09. 16.	₩21,700	+0.7%	₩21,731.51	₩21,725	₩21,530	12,168
2026. 09. 15.	₩21,550	-0.16%	₩21,648.65	₩21,610	₩21,350	19,500
2026. 09. 14.	₩21,585	-0.76%	₩21,867.57	₩21,735	₩21,520	11,271
2026. 09. 10.	₩21,855	-0.07%	₩21,757.91	₩21,960	₩21,635	8,520
2026. 09. 09.	₩21,870	+0.69%	₩21,711.12	₩21,920	₩21,650	21,326
2026. 09. 08.	₩21,720	-0.34%	₩21,796.36	₩22,000	₩21,615	18,418
2026. 09. 07.	₩21,795	-0.46%	₩21,716.7	₩21,840	₩21,540	15,303
2026. 09. 03.	₩21,495	-0.69%	₩21,576.82	₩21,645	₩21,425	13,720
2026. 09. 02.	₩21,645	-2.63%	₩21,723.52	₩22,010	₩21,490	78,992
2026. 09. 01.	₩22,230	+0.61%	₩22,082.39	₩22,260	₩22,010	14,238
2026. 08. 31.	₩22,095	-1.23%	₩21,965.57	₩22,370	₩21,925	14,353
2026. 08. 27.	₩22,245	+1.95%	₩21,817.8	₩22,395	₩21,980	7,242
2026. 08. 26.	₩21,820	+0.9%	₩21,750.54	₩22,575	₩21,550	32,531
2026. 08. 25.	₩21,625	-0.23%	₩21,563.55	₩21,630	₩21,415	13,328
2026. 08. 24.	₩21,675	-2.19%	₩21,896.76	₩22,175	₩21,675	20,575
2026. 08. 20.	₩22,360	-0.53%	₩22,089.4	₩22,430	₩22,155	21,101
2026. 08. 19.	₩22,480	-1.92%	₩22,407.43	₩22,790	₩22,430	29,311
2026. 08. 18.	₩22,920	-2.45%	₩23,192.32	₩23,440	₩22,920	31,696
2026. 08. 13.	₩23,390	+1.45%	₩23,144.32	₩23,390	₩23,075	42,897
2026. 08. 12.	₩23,055	-0.13%	₩22,756.98	₩23,055	₩22,800	15,877
2026. 08. 11.	₩23,085	-0.92%	₩22,782.35	₩23,110	₩22,920	36,335
2026. 08. 10.	₩23,300	+1.77%	₩23,026.27	₩23,320	₩22,895	25,123
2026. 08. 06.	₩22,735	-2.32%	₩22,852.86	₩23,240	₩22,660	63,084
2026. 08. 05.	₩23,275	+3.61%	₩22,981.82	₩23,365	₩23,060	63,708
2026. 08. 04.	₩22,465	+2.44%	₩22,024.28	₩22,570	₩21,985	258,503
2026. 08. 03.	₩21,930	-0.75%	₩21,641.82	₩22,215	₩21,665	40,156
2026. 07. 30.	₩20,990	-1.92%	₩20,666.13	₩21,280	₩20,805	21,987
2026. 07. 29.	₩21,420	-2.04%	₩21,359.84	₩21,945	₩20,565	53,502
2026. 07. 28.	₩21,865	-3.47%	₩22,017.6	₩22,400	₩21,810	31,047
2026. 07. 27.	₩22,650	+0.49%	₩22,305.77	₩22,795	₩22,445	19,453
2026. 07. 23.	₩23,000	-0.11%	₩22,835.17	₩23,265	₩22,905	14,314
2026. 07. 22.	₩23,025	+1.54%	₩23,098.8	₩23,370	₩23,000	36,222
2026. 07. 21.	₩22,675	-0.15%	₩22,356.61	₩22,965	₩22,475	66,824
2026. 07. 20.	₩22,710	-3.22%	₩22,414.82	₩23,105	₩22,430	46,810
2026. 07. 15.	₩23,770	+2.81%	₩23,529.92	₩24,065	₩23,395	48,359
2026. 07. 14.	₩23,120	-2.75%	₩23,361.81	₩23,685	₩23,095	103,344
2026. 07. 13.	₩23,775	-0.54%	₩24,104.25	₩24,360	₩23,775	53,900
2026. 07. 09.	₩23,975	+2.35%	₩23,583.94	₩24,005	₩23,705	43,950

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