KODEX CD금리액티브(합성) (459580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,075,140

기간 수익률

-290 (-0.03%)

거래량

776.1K

2026-09-17시 ₩1,075,135 고 ₩1,075,140 저 ₩1,075,135 종 ₩1,075,140MA5 ₩1,074,783MA20 ₩1,074,688MA60 ₩1,074,621

6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17

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: 125.33
상장좌수: 6,359,500
거래량: 776,064
거래대금: ₩8,343.75억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 08. 03.	₩1,073,785	+0.01%	₩1,073,780.94	₩1,073,785	₩1,073,780	367,386
2026. 07. 30.	₩1,073,625	+0.02%	₩1,073,483.98	₩1,073,625	₩1,073,620	369,927
2026. 07. 29.	₩1,075,840	+0.01%	₩1,073,343.43	₩1,075,840	₩1,075,825	492,047
2026. 07. 28.	₩1,075,760	+0.01%	₩1,075,731.11	₩1,075,765	₩1,075,760	452,286
2026. 07. 27.	₩1,075,680	+0.01%	₩1,075,639.96	₩1,075,680	₩1,075,675	393,124
2026. 07. 23.	₩1,075,520	+0.02%	₩1,075,355.94	₩1,075,525	₩1,075,520	400,613
2026. 07. 22.	₩1,075,265	+0.01%	₩1,075,205.19	₩1,075,265	₩1,075,260	335,155
2026. 07. 21.	₩1,075,180	+0.01%	₩1,075,129.72	₩1,075,180	₩1,075,175	326,066
2026. 07. 20.	₩1,075,100	+0.01%	₩1,075,033.72	₩1,075,100	₩1,075,095	381,716
2026. 07. 15.	₩1,074,940	+0.03%	₩1,074,693.95	₩1,074,940	₩1,074,935	423,447
2026. 07. 14.	₩1,074,595	+0.01%	₩1,074,517.14	₩1,074,595	₩1,074,590	591,570
2026. 07. 13.	₩1,074,515	+0.01%	₩1,074,428.17	₩1,074,515	₩1,074,510	700,555
2026. 07. 09.	₩1,074,355	+0.02%	₩1,074,157.52	₩1,074,355	₩1,074,350	641,635
2026. 07. 08.	₩1,074,100	+0.01%	₩1,074,008.68	₩1,074,100	₩1,074,095	682,011
2026. 07. 07.	₩1,074,015	+0.01%	₩1,073,919.97	₩1,074,020	₩1,074,015	331,052
2026. 07. 06.	₩1,073,935	+0.01%	₩1,073,831.7	₩1,073,935	₩1,073,930	333,695
2026. 07. 02.	₩1,073,775	+0.02%	₩1,073,542.86	₩1,073,775	₩1,073,770	321,341
2026. 07. 01.	₩1,073,520	+0.01%	₩1,073,394.16	₩1,073,520	₩1,073,515	299,813
2026. 06. 30.	₩1,073,440	+0.01%	₩1,073,311.77	₩1,073,440	₩1,073,425	343,113
2026. 06. 29.	₩1,073,355	+0.01%	₩1,073,232.95	₩1,073,355	₩1,073,345	341,231
2026. 06. 25.	₩1,075,845	+0.02%	₩1,075,618.61	₩1,075,845	₩1,075,840	357,946
2026. 06. 24.	₩1,075,595	+0.01%	₩1,075,479.06	₩1,075,595	₩1,075,590	277,537
2026. 06. 23.	₩1,075,510	+0.01%	₩1,075,404.23	₩1,075,515	₩1,075,505	379,737
2026. 06. 22.	₩1,075,430	+0.01%	₩1,075,323.68	₩1,075,430	₩1,075,425	241,302
2026. 06. 18.	₩1,075,260	+0.02%	₩1,075,026.17	₩1,075,260	₩1,075,255	268,896
2026. 06. 17.	₩1,075,005	+0.01%	₩1,074,891.45	₩1,075,005	₩1,075,000	275,351
2026. 06. 16.	₩1,074,920	+0.01%	₩1,074,813.54	₩1,074,920	₩1,074,915	270,812
2026. 06. 15.	₩1,074,835	+0.01%	₩1,074,722.27	₩1,074,835	₩1,074,830	307,759
2026. 06. 11.	₩1,074,665	+0.02%	₩1,074,431.27	₩1,074,665	₩1,074,660	256,173
2026. 06. 10.	₩1,074,410	+0.01%	₩1,074,306.66	₩1,074,410	₩1,074,405	283,216
2026. 06. 09.	₩1,074,325	+0.01%	₩1,074,228.42	₩1,074,325	₩1,074,320	307,363
2026. 06. 08.	₩1,074,240	+0.01%	₩1,074,141.36	₩1,074,245	₩1,074,240	374,121
2026. 06. 04.	₩1,074,075	+0.02%	₩1,073,856.55	₩1,074,075	₩1,074,070	240,583
2026. 06. 01.	₩1,073,735	+0.02%	₩1,073,581.7	₩1,073,735	₩1,073,730	286,917

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