KODEX 미국나스닥100(H) (449190) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩20,870

기간 수익률

+490 (+2.40%)

거래량

391.3K

2026-07-29시 ₩21,060 고 ₩21,145 저 ₩20,730 종 ₩20,870MA5 ₩21,392MA20 ₩22,043

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 449190
ISIN: KR7449190008
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,192.31
상장좌수: 26,650,000
거래량: 391,290
거래대금: ₩81.76억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩20,870	-0.24%	₩20,917.49	₩21,145	₩20,730	391,290
2026. 07. 28.	₩20,920	-2.83%	₩21,148.57	₩21,150	₩20,870	491,311
2026. 07. 27.	₩21,530	+0.58%	₩21,209.96	₩21,550	₩21,405	187,080
2026. 07. 23.	₩21,825	+0.05%	₩21,881.2	₩21,965	₩21,775	406,588
2026. 07. 22.	₩21,815	-0.11%	₩22,003.39	₩22,015	₩21,815	174,277
2026. 07. 21.	₩21,840	+1.13%	₩21,589.97	₩21,865	₩21,535	303,739
2026. 07. 20.	₩21,595	-3.05%	₩21,582.83	₩21,730	₩21,580	348,794
2026. 07. 15.	₩22,525	+1.44%	₩22,339.37	₩22,540	₩22,370	210,646
2026. 07. 14.	₩22,205	-0.09%	₩22,100.93	₩22,225	₩21,965	243,515
2026. 07. 13.	₩22,225	-0.56%	₩22,525.43	₩22,540	₩22,165	289,762
2026. 07. 09.	₩22,215	+1.05%	₩22,097.6	₩22,215	₩22,050	173,860
2026. 07. 08.	₩21,985	-1.06%	₩22,038.06	₩22,160	₩21,940	202,360
2026. 07. 07.	₩22,220	-0.43%	₩22,437.21	₩22,415	₩22,145	177,573
2026. 07. 06.	₩22,315	-0.33%	₩22,161.69	₩22,500	₩22,245	109,763
2026. 07. 02.	₩22,435	-1.45%	₩22,520.54	₩22,640	₩22,410	193,648
2026. 07. 01.	₩22,765	+0.91%	₩22,872.85	₩22,890	₩22,760	221,156
2026. 06. 30.	₩22,560	+1.67%	₩22,496.05	₩22,615	₩22,385	153,094
2026. 06. 29.	₩22,190	+0.96%	₩21,992.02	₩22,200	₩21,960	245,772
2026. 06. 25.	₩22,520	+0.96%	₩22,073.61	₩22,525	₩22,375	243,413
2026. 06. 24.	₩22,305	-0.69%	₩22,170.97	₩22,365	₩22,150	402,504
2026. 06. 23.	₩22,460	-2.2%	₩22,929.1	₩22,920	₩22,460	643,109
2026. 06. 22.	₩22,965	+0.61%	₩22,977.02	₩22,965	₩22,715	320,664
2026. 06. 18.	₩22,705	-0.42%	₩22,422.15	₩22,745	₩22,630	474,253
2026. 06. 17.	₩22,800	-1.13%	₩22,647.38	₩22,820	₩22,670	344,607
2026. 06. 16.	₩23,060	+0.99%	₩23,085.55	₩23,075	₩22,987	416,448
2026. 06. 15.	₩22,835	+2.74%	₩22,400.63	₩22,845	₩22,685	316,493
2026. 06. 11.	₩21,715	-0.84%	₩21,552.18	₩21,745	₩21,385	522,779
2026. 06. 10.	₩21,900	-2.19%	₩21,993.06	₩22,030	₩21,795	355,975
2026. 06. 09.	₩22,390	+1.91%	₩22,244.49	₩22,410	₩22,130	355,201
2026. 06. 08.	₩21,970	-3.47%	₩21,901.64	₩22,115	₩21,860	597,560
2026. 06. 04.	₩23,015	-0.07%	₩23,130.37	₩23,060	₩22,920	394,440
2026. 06. 01.	₩23,070	+0.79%	₩22,953.84	₩23,095	₩22,995	323,405
2026. 05. 28.	₩22,595	-0.55%	₩22,682.91	₩22,710	₩22,470	455,017
2026. 05. 27.	₩22,720	+0.91%	₩22,705.12	₩22,780	₩22,705	341,804
2026. 05. 26.	₩22,515	+0.92%	₩22,316.7	₩22,545	₩22,475	382,416
2026. 05. 22.	₩22,310	+0.7%	₩22,223.88	₩22,345	₩22,260	469,616
2026. 05. 21.	₩22,155	+1.23%	₩22,176.85	₩22,215	₩22,010	347,402
2026. 05. 20.	₩21,885	+0.18%	₩21,819.19	₩21,900	₩21,735	891,622
2026. 05. 19.	₩21,845	-0.14%	₩21,953.88	₩22,015	₩21,790	623,806
2026. 05. 18.	₩21,875	-1.04%	₩22,046.61	₩21,985	₩21,820	577,884
2026. 05. 15.	₩22,105	-1.07%	₩22,388.92	₩22,420	₩22,055	585,955
2026. 05. 14.	₩22,345	+1.02%	₩22,227.25	₩22,390	₩22,260	485,204
2026. 05. 13.	₩22,120	+0.25%	₩21,998.27	₩22,140	₩21,930	513,929
2026. 05. 12.	₩22,065	-0.27%	₩22,195.09	₩22,180	₩22,030	628,351
2026. 05. 11.	₩22,125	+1.82%	₩22,128.35	₩22,175	₩22,050	464,104
2026. 05. 08.	₩21,730	+0.37%	₩21,620.36	₩21,730	₩21,620	653,741
2026. 05. 07.	₩21,650	+1.36%	₩21,646.96	₩21,665	₩21,585	468,412
2026. 05. 06.	₩21,360	+1.5%	₩21,212.9	₩21,390	₩21,295	402,178
2026. 05. 04.	₩21,045	+2.51%	₩20,983.81	₩21,085	₩20,945	441,889
2026. 04. 30.	₩20,530	-0.15%	₩20,592.68	₩20,820	₩20,490	625,237
2026. 04. 29.	₩20,560	-0.39%	₩20,473.84	₩20,590	₩20,500	379,218
2026. 04. 28.	₩20,670	-0.29%	₩20,685.71	₩20,770	₩20,650	224,708
2026. 04. 27.	₩20,730	+1.44%	₩20,715.07	₩20,790	₩20,650	492,384
2026. 04. 24.	₩20,435	+0.27%	₩20,323.11	₩20,480	₩20,390	481,668
2026. 04. 23.	₩20,380	+0.69%	₩20,442.54	₩20,455	₩20,255	480,824

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