KODEX 미국성장커버드콜액티브 (0144L0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩8,685

기간 수익률

-1,415 (-14.01%)

거래량

53.3K

2026-11-10시 ₩8,800 고 ₩8,850 저 ₩8,615 종 ₩8,685MA5 ₩8,664MA20 ₩8,965MA60 ₩9,355

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0144L0
ISIN: KR70144L0006
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,740.8
상장좌수: 36,500,000
거래량: 53,319
거래대금: ₩4.65억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩8,685	+1.94%	₩8,700.38	₩8,850	₩8,615	53,319
2026. 11. 09.	₩8,520	+0.18%	₩8,520.32	₩8,925	₩8,510	66,449
2026. 11. 06.	₩8,505	-3.46%	₩8,496.03	₩8,595	₩8,100	194,072
2026. 11. 05.	₩8,810	+0.11%	₩8,896.6	₩8,890	₩8,775	146,118
2026. 11. 04.	₩8,800	+0.57%	₩8,795.14	₩8,920	₩8,605	133,415
2026. 11. 03.	₩8,750	-1.8%	₩8,733.7	₩8,890	₩8,725	168,429
2026. 11. 02.	₩8,910	+0.22%	₩8,866.42	₩8,950	₩8,820	116,895
2026. 10. 30.	₩8,890	-1.77%	₩9,044.85	₩8,970	₩8,865	123,541
2026. 10. 29.	₩9,050	-0.98%	₩9,147.15	₩9,285	₩9,000	77,389
2026. 10. 28.	₩9,230	+2.61%	₩9,109.4	₩9,245	₩9,100	68,894
2026. 10. 27.	₩8,995	+0.73%	₩9,009.9	₩9,050	₩8,985	48,317
2026. 10. 26.	₩8,930	-0.61%	₩8,930.75	₩8,960	₩8,900	100,302
2026. 10. 23.	₩8,985	-0.55%	₩8,960.76	₩8,985	₩8,915	133,280
2026. 10. 22.	₩9,035	-0.93%	₩9,159.39	₩9,140	₩9,020	106,227
2026. 10. 21.	₩9,120	+0.55%	₩9,091.68	₩9,170	₩9,105	154,997
2026. 10. 20.	₩9,070	-0.93%	₩9,101.6	₩9,145	₩9,040	146,244
2026. 10. 19.	₩9,155	-0.76%	₩9,033.14	₩9,165	₩9,110	199,740
2026. 10. 16.	₩9,225	+0%	₩9,220.49	₩9,310	₩9,225	92,119
2026. 10. 15.	₩9,225	-1.91%	₩9,323.98	₩9,295	₩9,185	187,150
2026. 10. 14.	₩9,405	+0.05%	₩9,413.26	₩9,430	₩9,385	77,152
2026. 10. 13.	₩9,400	-0.63%	₩9,477.86	₩9,455	₩9,345	214,173
2026. 10. 12.	₩9,460	-0.32%	₩9,455.55	₩9,550	₩9,440	159,618
2026. 10. 08.	₩9,490	-0.47%	₩9,528.74	₩9,550	₩9,485	135,955
2026. 10. 07.	₩9,535	+0%	₩9,529.02	₩9,550	₩9,515	129,058
2026. 10. 06.	₩9,535	+0.79%	₩9,520.72	₩9,555	₩9,510	115,265
2026. 10. 02.	₩9,460	-0.73%	₩9,396.04	₩9,540	₩9,445	160,088
2026. 10. 01.	₩9,530	+1.33%	₩9,428.17	₩9,545	₩9,450	83,089
2026. 09. 30.	₩9,405	-0.37%	₩9,413.34	₩9,460	₩9,400	72,697
2026. 09. 29.	₩9,440	-0.94%	₩9,455.8	₩9,515	₩9,405	95,260
2026. 09. 28.	₩9,625	-0.57%	₩9,601.16	₩9,660	₩9,575	181,173
2026. 09. 23.	₩9,680	+0.52%	₩9,680.05	₩9,680	₩9,600	110,140
2026. 09. 22.	₩9,630	-0.26%	₩9,640.93	₩9,750	₩9,590	153,187
2026. 09. 21.	₩9,655	+0.73%	₩9,580.02	₩9,670	₩9,635	175,423
2026. 09. 18.	₩9,585	+1.54%	₩9,558.11	₩9,585	₩9,450	126,817
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

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