KODEX 미국성장커버드콜액티브 (0144L0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩9,440

기간 수익률

-580 (-5.79%)

거래량

102.5K

2026-09-17시 ₩9,390 고 ₩9,445 저 ₩9,380 종 ₩9,440MA5 ₩9,264MA20 ₩9,443MA60 ₩10,068

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0144L0
ISIN: KR70144L0006
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 29,446.98
상장좌수: 36,500,000
거래량: 102,548
거래대금: ₩9.66억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 09. 17.	₩9,440	+1.45%	₩9,392.82	₩9,445	₩9,380	102,548
2026. 09. 16.	₩9,305	+0.65%	₩9,306.12	₩9,342	₩9,260	62,601
2026. 09. 15.	₩9,245	+1.15%	₩9,289.22	₩9,255	₩9,175	112,241
2026. 09. 14.	₩9,140	-0.6%	₩9,263.35	₩9,180	₩9,120	117,568
2026. 09. 10.	₩9,190	-0.27%	₩9,196.13	₩9,225	₩9,155	167,603
2026. 09. 09.	₩9,215	-0.65%	₩9,198.4	₩9,255	₩9,195	153,814
2026. 09. 08.	₩9,275	+0.05%	₩9,297.33	₩9,315	₩9,255	150,559
2026. 09. 07.	₩9,270	-1.12%	₩9,262.57	₩9,325	₩9,230	262,832
2026. 09. 03.	₩9,285	-0.05%	₩9,295.33	₩9,330	₩9,270	148,350
2026. 09. 02.	₩9,290	-1.33%	₩9,319.34	₩9,365	₩9,290	228,474
2026. 09. 01.	₩9,415	+0.16%	₩9,413.16	₩9,420	₩9,360	145,770
2026. 08. 31.	₩9,400	-0.58%	₩9,402.71	₩9,455	₩9,380	243,242
2026. 08. 27.	₩9,570	+0.26%	₩9,420.01	₩9,630	₩9,530	141,530
2026. 08. 26.	₩9,545	-0.26%	₩9,552.75	₩9,580	₩9,500	173,946
2026. 08. 25.	₩9,570	+0.79%	₩9,518.36	₩9,570	₩9,460	130,010
2026. 08. 24.	₩9,495	-0.94%	₩9,551.65	₩9,590	₩9,475	234,821
2026. 08. 20.	₩9,715	+0.47%	₩9,660.85	₩9,805	₩9,645	181,249
2026. 08. 19.	₩9,670	-2.18%	₩9,704.61	₩9,885	₩9,630	325,978
2026. 08. 18.	₩9,885	-1.15%	₩9,915.28	₩10,000	₩9,870	358,125
2026. 08. 13.	₩9,945	+0.15%	₩9,967.54	₩9,945	₩9,900	244,740
2026. 08. 12.	₩9,930	-0.25%	₩9,900.16	₩9,935	₩9,880	167,191
2026. 08. 11.	₩9,955	-0.4%	₩9,960.86	₩9,980	₩9,930	205,181
2026. 08. 10.	₩9,995	+0.76%	₩9,994.37	₩9,995	₩9,905	183,539
2026. 08. 06.	₩9,935	-0.85%	₩9,968.95	₩9,955	₩9,845	252,374
2026. 08. 05.	₩10,020	+1.67%	₩10,015.83	₩10,055	₩9,990	208,724
2026. 08. 04.	₩9,855	+2.02%	₩9,813.63	₩9,855	₩9,695	186,378
2026. 08. 03.	₩9,660	+0.31%	₩9,633.23	₩9,730	₩9,660	208,614
2026. 07. 30.	₩9,405	-1.83%	₩9,375.71	₩9,530	₩9,385	412,420
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

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