KODEX 미국배당커버드콜액티브 (441640) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩12,930

기간 수익률

-10 (-0.08%)

거래량

1.5M

2026-07-29시 ₩13,030 고 ₩13,035 저 ₩12,850 종 ₩12,930MA5 ₩13,028MA20 ₩13,357

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 441640
ISIN: KR7441640000
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,316.15
상장좌수: 128,200,000
거래량: 1,511,078
거래대금: ₩195.54억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩12,930	-0.12%	₩12,946.61	₩13,035	₩12,850	1,511,078
2026. 07. 28.	₩12,945	-0.99%	₩13,004.86	₩13,070	₩12,935	1,068,975
2026. 07. 27.	₩13,075	+0.97%	₩13,029.62	₩13,075	₩12,950	922,441
2026. 07. 23.	₩13,070	-0.38%	₩13,057	₩13,140	₩13,050	822,367
2026. 07. 22.	₩13,120	+0.46%	₩13,130.92	₩13,150	₩13,100	735,854
2026. 07. 21.	₩13,060	-0.08%	₩13,001.62	₩13,075	₩13,005	1,505,971
2026. 07. 20.	₩13,070	-0.98%	₩13,077.62	₩13,200	₩13,060	1,380,823
2026. 07. 15.	₩13,220	-0.79%	₩13,154.64	₩13,275	₩13,210	1,513,057
2026. 07. 14.	₩13,325	-0.41%	₩13,264.74	₩13,405	₩13,165	1,386,686
2026. 07. 13.	₩13,480	+0.52%	₩13,356.15	₩13,480	₩13,397	1,137,400
2026. 07. 09.	₩13,425	+0.19%	₩13,381.42	₩13,445	₩13,330	1,181,390
2026. 07. 08.	₩13,400	-2.01%	₩13,385.2	₩13,630	₩13,400	1,575,567
2026. 07. 07.	₩13,675	-0.44%	₩13,647.28	₩13,815	₩13,640	1,105,405
2026. 07. 06.	₩13,735	-0.11%	₩13,631.98	₩13,855	₩13,685	1,134,321
2026. 07. 02.	₩13,700	+0.26%	₩13,706.83	₩13,735	₩13,660	918,724
2026. 07. 01.	₩13,665	+0.48%	₩13,684.47	₩13,735	₩13,600	813,848
2026. 06. 30.	₩13,600	+0.59%	₩13,585.29	₩13,600	₩13,520	766,769
2026. 06. 29.	₩13,520	+1.05%	₩13,481.06	₩13,535	₩13,405	850,979
2026. 06. 25.	₩13,585	+0.37%	₩13,493.63	₩13,610	₩13,535	828,887
2026. 06. 24.	₩13,535	+0.89%	₩13,522.72	₩13,555	₩13,480	1,528,823
2026. 06. 23.	₩13,415	-0.52%	₩13,562.15	₩13,670	₩13,405	1,124,368
2026. 06. 22.	₩13,485	+0.22%	₩13,532.47	₩13,515	₩13,430	1,070,499
2026. 06. 18.	₩13,545	+0.18%	₩13,487.54	₩13,565	₩13,500	1,143,275
2026. 06. 17.	₩13,520	-0.11%	₩13,525.85	₩13,555	₩13,505	966,999
2026. 06. 16.	₩13,535	-0.07%	₩13,484.38	₩13,560	₩13,475	952,352
2026. 06. 15.	₩13,545	+1.12%	₩13,399.84	₩13,550	₩13,400	970,230
2026. 06. 11.	₩13,415	-0.26%	₩13,276.86	₩13,415	₩13,285	1,433,839
2026. 06. 10.	₩13,450	+0.15%	₩13,487.32	₩13,505	₩13,400	771,320
2026. 06. 09.	₩13,430	-1.25%	₩13,381.58	₩13,635	₩13,400	1,797,174
2026. 06. 08.	₩13,600	-1.7%	₩13,593.17	₩13,830	₩13,470	1,485,459
2026. 06. 04.	₩13,585	+0.63%	₩13,612.07	₩13,610	₩13,505	1,182,322
2026. 06. 01.	₩13,470	+0.56%	₩13,460.94	₩13,570	₩13,420	1,652,043
2026. 05. 28.	₩13,370	+0.04%	₩13,345.11	₩13,380	₩13,330	869,939
2026. 05. 27.	₩13,365	-0.63%	₩13,334.49	₩13,420	₩13,340	1,351,933
2026. 05. 26.	₩13,450	+0.19%	₩13,360.02	₩13,500	₩13,440	1,310,608
2026. 05. 22.	₩13,425	+1.36%	₩13,392.06	₩13,440	₩13,245	879,153
2026. 05. 21.	₩13,245	+0.49%	₩13,263.77	₩13,250	₩13,120	1,068,721
2026. 05. 20.	₩13,180	-0.04%	₩13,169.41	₩13,250	₩13,145	1,020,137
2026. 05. 19.	₩13,185	+1.11%	₩13,224.18	₩13,190	₩13,040	1,312,236
2026. 05. 18.	₩13,040	-0.72%	₩13,111.7	₩13,100	₩13,000	1,348,602
2026. 05. 15.	₩13,135	+0.57%	₩13,217.37	₩13,180	₩13,065	1,760,977
2026. 05. 14.	₩13,060	+0%	₩13,065.29	₩13,085	₩13,025	1,258,169
2026. 05. 13.	₩13,160	+1.11%	₩13,073.95	₩13,200	₩13,070	1,918,293
2026. 05. 12.	₩13,015	+0.66%	₩13,140.66	₩13,020	₩12,935	2,079,846
2026. 05. 11.	₩12,930	-0.08%	₩12,973.4	₩12,945	₩12,840	2,254,659
2026. 05. 08.	₩12,940	+0.7%	₩12,958.51	₩12,940	₩12,825	1,375,961
2026. 05. 07.	₩12,850	-0.12%	₩12,874.9	₩12,865	₩12,770	1,696,774
2026. 05. 06.	₩12,865	-0.12%	₩12,772.03	₩12,900	₩12,775	2,011,229
2026. 05. 04.	₩12,880	+0.39%	₩12,865.03	₩12,930	₩12,840	1,518,747
2026. 04. 30.	₩12,830	-0.47%	₩12,888.76	₩12,915	₩12,815	1,382,935
2026. 04. 29.	₩12,890	+0.43%	₩12,870.87	₩12,900	₩12,835	1,081,646
2026. 04. 28.	₩12,835	-0.39%	₩12,826.2	₩12,885	₩12,820	1,510,072
2026. 04. 27.	₩12,885	-0.46%	₩12,843.29	₩12,940	₩12,855	1,614,545
2026. 04. 24.	₩12,945	+0.04%	₩12,972.16	₩12,970	₩12,920	1,062,488
2026. 04. 23.	₩12,940	-0.19%	₩12,982.03	₩12,970	₩12,905	1,315,252

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