KODEX 미국성장커버드콜액티브 (0144L0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩9,675

기간 수익률

-345 (-3.44%)

거래량

424.4K

2026-07-29시 ₩9,785 고 ₩9,860 저 ₩9,600 종 ₩9,675MA5 ₩9,989MA20 ₩10,398

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0144L0
ISIN: KR70144L0006
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,192.31
상장좌수: 36,050,000
거래량: 424,391
거래대금: ₩41.24억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩9,675	-0.97%	₩9,627.96	₩9,860	₩9,600	424,391
2026. 07. 28.	₩9,770	-2.93%	₩9,873.91	₩9,940	₩9,760	404,626
2026. 07. 27.	₩10,065	+1.1%	₩9,962.79	₩10,065	₩9,950	275,806
2026. 07. 23.	₩10,200	-0.34%	₩10,168.75	₩10,245	₩10,125	231,976
2026. 07. 22.	₩10,235	-0.05%	₩10,298.92	₩10,310	₩10,235	226,203
2026. 07. 21.	₩10,240	+0.84%	₩10,115.96	₩10,252	₩10,120	218,835
2026. 07. 20.	₩10,155	-2.36%	₩10,151.83	₩10,275	₩10,145	444,721
2026. 07. 15.	₩10,475	+0.58%	₩10,413.74	₩10,510	₩10,430	212,094
2026. 07. 14.	₩10,415	-0.48%	₩10,389.52	₩10,420	₩10,275	387,314
2026. 07. 13.	₩10,465	-0.24%	₩10,595.46	₩10,560	₩10,435	274,799
2026. 07. 09.	₩10,475	+1.16%	₩10,450.1	₩10,475	₩10,390	166,583
2026. 07. 08.	₩10,355	-2.13%	₩10,382.2	₩10,520	₩10,355	352,624
2026. 07. 07.	₩10,580	-0.66%	₩10,679.69	₩10,670	₩10,525	358,762
2026. 07. 06.	₩10,650	-0.09%	₩10,591.52	₩10,740	₩10,640	231,590
2026. 07. 02.	₩10,760	-0.51%	₩10,846.8	₩10,830	₩10,715	303,878
2026. 07. 01.	₩10,815	+1.03%	₩10,904.16	₩10,870	₩10,780	270,560
2026. 06. 30.	₩10,705	+1.71%	₩10,738.08	₩10,730	₩10,545	205,970
2026. 06. 29.	₩10,525	+2.09%	₩10,497.78	₩10,535	₩10,415	317,999
2026. 06. 25.	₩10,775	+1.36%	₩10,582.02	₩10,800	₩10,670	261,513
2026. 06. 24.	₩10,630	+0.38%	₩10,624.2	₩10,655	₩10,505	396,423
2026. 06. 23.	₩10,590	-2.49%	₩10,806.68	₩10,820	₩10,580	621,091
2026. 06. 22.	₩10,860	+1.12%	₩10,874.91	₩10,860	₩10,700	332,506
2026. 06. 18.	₩10,770	+0.61%	₩10,651.91	₩10,780	₩10,700	335,732
2026. 06. 17.	₩10,705	-0.56%	₩10,642.02	₩10,720	₩10,620	385,231
2026. 06. 16.	₩10,765	+0.28%	₩10,758.23	₩10,815	₩10,735	376,505
2026. 06. 15.	₩10,735	+1.47%	₩10,539.9	₩10,735	₩10,645	361,003
2026. 06. 11.	₩10,475	-0.14%	₩10,407.47	₩10,480	₩10,275	356,930
2026. 06. 10.	₩10,490	-1.36%	₩10,561.08	₩10,555	₩10,445	398,025
2026. 06. 09.	₩10,635	-0.23%	₩10,571.4	₩10,740	₩10,580	368,416
2026. 06. 08.	₩10,660	-2.34%	₩10,649.35	₩10,825	₩10,640	646,387
2026. 06. 04.	₩10,900	+0.05%	₩10,959.18	₩10,910	₩10,820	434,892
2026. 06. 01.	₩10,895	+0.46%	₩10,859.12	₩10,980	₩10,885	557,570
2026. 05. 28.	₩10,685	-0.6%	₩10,752.55	₩10,780	₩10,680	408,354
2026. 05. 27.	₩10,855	-0.32%	₩10,713.46	₩10,920	₩10,820	663,498
2026. 05. 26.	₩10,890	-0.14%	₩10,760.17	₩10,995	₩10,885	721,343
2026. 05. 22.	₩10,905	+1.3%	₩10,873.74	₩10,915	₩10,800	410,649
2026. 05. 21.	₩10,765	+0.89%	₩10,773.95	₩10,780	₩10,635	463,879
2026. 05. 20.	₩10,670	+0.23%	₩10,641.81	₩10,690	₩10,620	449,949
2026. 05. 19.	₩10,645	+0.57%	₩10,715.54	₩10,660	₩10,590	519,102
2026. 05. 18.	₩10,585	-1.07%	₩10,698.63	₩10,680	₩10,570	602,272
2026. 05. 15.	₩10,700	-0.14%	₩10,856.6	₩10,835	₩10,700	489,731
2026. 05. 14.	₩10,715	+1.18%	₩10,682.89	₩10,740	₩10,680	379,079
2026. 05. 13.	₩10,590	+0.67%	₩10,548.22	₩10,610	₩10,505	386,134
2026. 05. 12.	₩10,520	-0.14%	₩10,600.81	₩10,535	₩10,480	653,842
2026. 05. 11.	₩10,535	+1.94%	₩10,447.88	₩10,555	₩10,455	589,498
2026. 05. 08.	₩10,335	+1.37%	₩10,312.3	₩10,335	₩10,200	385,140
2026. 05. 07.	₩10,195	+1.24%	₩10,230.24	₩10,195	₩10,102	674,893
2026. 05. 06.	₩10,070	+0.6%	₩10,037.5	₩10,260	₩9,600	894,027
2026. 05. 04.	₩10,010	+0.96%	₩9,992.75	₩10,080	₩10,010	783,552
2026. 04. 30.	₩9,915	-0.25%	₩9,962.5	₩10,055	₩9,910	383,933
2026. 04. 29.	₩9,940	+0%	₩9,910.66	₩9,940	₩9,885	474,969
2026. 04. 28.	₩10,035	-0.64%	₩9,953.1	₩10,075	₩10,010	711,915
2026. 04. 27.	₩10,100	+0.45%	₩10,020.84	₩10,145	₩10,090	716,714
2026. 04. 24.	₩10,055	+0.35%	₩10,005.41	₩10,070	₩10,025	406,637
2026. 04. 23.	₩10,020	+0.91%	₩10,069.1	₩10,045	₩9,990	401,546

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