KODEX 미국나스닥100레버리지(합성 H) (409820) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,690

기간 수익률

+555 (+3.24%)

거래량

172.9K

2026-07-29시 ₩18,020 고 ₩18,140 저 ₩17,455 종 ₩17,690MA5 ₩18,627MA20 ₩19,827

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 409820
ISIN: KR7409820008
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,192.31
상장좌수: 12,950,000
거래량: 172,903
거래대금: ₩30.59억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩17,690	-0.62%	₩17,798.79	₩18,140	₩17,455	172,903
2026. 07. 28.	₩17,800	-5.52%	₩18,166.04	₩18,180	₩17,715	273,746
2026. 07. 27.	₩18,840	+1.18%	₩18,284.26	₩18,875	₩18,615	122,172
2026. 07. 23.	₩19,420	+0.18%	₩19,477.19	₩19,630	₩19,300	150,889
2026. 07. 22.	₩19,385	-0.21%	₩19,699.33	₩19,690	₩19,375	83,383
2026. 07. 21.	₩19,425	+2.21%	₩18,957.48	₩19,425	₩18,885	108,533
2026. 07. 20.	₩19,005	-5.45%	₩18,942.14	₩19,235	₩18,930	158,598
2026. 07. 15.	₩20,670	+2.78%	₩20,336.36	₩20,680	₩20,355	138,352
2026. 07. 14.	₩20,110	+0.12%	₩19,894.61	₩20,125	₩19,665	153,499
2026. 07. 13.	₩20,085	-1.28%	₩20,687.69	₩20,660	₩19,985	231,103
2026. 07. 09.	₩20,110	+2.13%	₩19,901.1	₩20,110	₩19,780	134,915
2026. 07. 08.	₩19,690	-2.26%	₩19,796.43	₩20,005	₩19,650	157,726
2026. 07. 07.	₩20,145	-1.03%	₩20,542.6	₩20,465	₩20,005	151,899
2026. 07. 06.	₩20,355	-0.59%	₩20,026.08	₩20,610	₩20,150	105,238
2026. 07. 02.	₩20,545	-3%	₩20,721.64	₩20,920	₩20,520	164,779
2026. 07. 01.	₩21,180	+1.78%	₩21,386.85	₩21,390	₩21,135	277,042
2026. 06. 30.	₩20,810	+3.2%	₩20,687.44	₩20,900	₩20,505	168,198
2026. 06. 29.	₩20,165	+1.87%	₩19,770.34	₩20,175	₩19,740	135,946
2026. 06. 25.	₩20,740	+1.84%	₩19,939.51	₩20,760	₩20,495	138,096
2026. 06. 24.	₩20,365	-1.38%	₩20,113.9	₩20,470	₩20,105	138,039
2026. 06. 23.	₩20,650	-4.68%	₩21,561.3	₩21,520	₩20,650	235,315
2026. 06. 22.	₩21,665	+1.48%	₩21,648.09	₩21,665	₩21,135	179,814
2026. 06. 18.	₩21,175	-0.77%	₩20,626.99	₩21,245	₩21,025	263,127
2026. 06. 17.	₩21,340	-2.31%	₩21,055.78	₩21,395	₩21,075	189,139
2026. 06. 16.	₩21,845	+1.94%	₩21,891.71	₩21,855	₩21,715	253,162
2026. 06. 15.	₩21,430	+5.72%	₩20,611.85	₩21,430	₩20,700	402,886
2026. 06. 11.	₩19,385	-1.72%	₩19,080.98	₩19,445	₩18,815	296,350
2026. 06. 10.	₩19,725	-4.25%	₩19,886.76	₩19,995	₩19,520	223,710
2026. 06. 09.	₩20,600	+3.41%	₩20,350.42	₩20,635	₩20,135	183,543
2026. 06. 08.	₩19,920	-6.85%	₩19,728.8	₩20,155	₩19,700	401,741
2026. 06. 04.	₩21,885	+0%	₩22,088.31	₩21,925	₩21,685	137,371
2026. 06. 01.	₩21,975	+1.5%	₩21,752.98	₩22,010	₩21,800	175,254
2026. 05. 28.	₩21,055	-1.13%	₩21,248.05	₩21,285	₩20,830	234,123
2026. 05. 27.	₩21,295	+1.77%	₩21,293.18	₩21,400	₩21,250	203,662
2026. 05. 26.	₩20,925	+1.82%	₩20,562.79	₩21,005	₩20,840	164,724
2026. 05. 22.	₩20,550	+1.31%	₩20,390.57	₩20,605	₩20,465	148,250
2026. 05. 21.	₩20,285	+2.48%	₩20,319.59	₩20,345	₩19,975	166,929
2026. 05. 20.	₩19,795	+0.38%	₩19,663.77	₩19,795	₩19,490	140,839
2026. 05. 19.	₩19,720	+0.1%	₩19,911.45	₩20,010	₩19,605	164,882
2026. 05. 18.	₩19,700	-2.09%	₩20,099.7	₩19,950	₩19,610	268,593
2026. 05. 15.	₩20,120	-2.59%	₩20,746.07	₩20,780	₩20,045	383,829
2026. 05. 14.	₩20,655	+2%	₩20,451.59	₩20,720	₩20,490	193,673
2026. 05. 13.	₩20,250	+0.52%	₩20,036.06	₩20,290	₩19,885	243,091
2026. 05. 12.	₩20,145	-0.57%	₩20,396.62	₩20,345	₩20,110	293,064
2026. 05. 11.	₩20,260	+3.61%	₩20,277.75	₩20,330	₩20,125	242,132
2026. 05. 08.	₩19,555	+0.8%	₩19,362.01	₩19,555	₩19,340	156,982
2026. 05. 07.	₩19,400	+2.78%	₩19,417.52	₩19,400	₩19,215	188,870
2026. 05. 06.	₩18,875	+3%	₩18,633.27	₩18,920	₩18,755	224,692
2026. 05. 04.	₩18,325	+5.23%	₩18,230.11	₩18,350	₩18,075	223,196
2026. 04. 30.	₩17,415	-0.66%	₩17,553.15	₩17,905	₩17,345	243,750
2026. 04. 29.	₩17,530	-0.34%	₩17,357.31	₩17,550	₩17,370	135,929
2026. 04. 28.	₩17,590	-0.54%	₩17,721.73	₩17,800	₩17,585	133,279
2026. 04. 27.	₩17,685	+2.52%	₩17,723.41	₩17,825	₩17,585	267,013
2026. 04. 24.	₩17,250	+0.67%	₩17,056.54	₩17,290	₩17,180	169,038
2026. 04. 23.	₩17,135	+1.24%	₩17,263.54	₩17,250	₩16,930	260,841

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