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

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,380

기간 수익률

-305 (-1.72%)

거래량

140.3K

2026-11-10시 ₩17,420 고 ₩17,520 저 ₩17,210 종 ₩17,380MA5 ₩17,098MA20 ₩18,949MA60 ₩19,890

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 409820
ISIN: KR7409820008
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,740.8
상장좌수: 12,550,000
거래량: 140,259
거래대금: ₩24.4억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩17,380	+6.79%	₩17,419.87	₩17,520	₩17,210	140,259
2026. 11. 09.	₩16,275	+0.46%	₩16,272.38	₩16,545	₩16,050	115,868
2026. 11. 06.	₩16,200	-9.22%	₩15,832.92	₩16,425	₩15,840	352,134
2026. 11. 05.	₩17,845	+0.31%	₩18,233.51	₩18,240	₩17,740	79,935
2026. 11. 04.	₩17,790	+0.91%	₩17,896.21	₩18,005	₩17,060	154,714
2026. 11. 03.	₩17,630	-5.14%	₩17,652.07	₩17,880	₩17,630	147,385
2026. 11. 02.	₩18,585	-1.85%	₩18,176.52	₩18,655	₩18,370	161,778
2026. 10. 30.	₩18,935	-4.3%	₩19,578.68	₩19,045	₩18,655	83,016
2026. 10. 29.	₩19,785	-1.64%	₩20,161.02	₩19,875	₩19,505	73,928
2026. 10. 28.	₩20,115	+4.01%	₩19,935.96	₩20,125	₩19,920	100,750
2026. 10. 27.	₩19,340	+1.98%	₩19,420.66	₩19,635	₩19,285	68,757
2026. 10. 26.	₩18,965	-1.1%	₩18,997.32	₩19,155	₩18,905	59,756
2026. 10. 23.	₩19,175	-2.12%	₩19,001.39	₩19,185	₩18,915	119,335
2026. 10. 22.	₩19,590	-1.8%	₩20,214.75	₩20,025	₩19,545	51,635
2026. 10. 21.	₩19,950	+1.24%	₩19,759.24	₩20,215	₩19,950	91,579
2026. 10. 20.	₩19,705	-1.23%	₩19,816.97	₩19,870	₩19,610	71,491
2026. 10. 19.	₩19,950	-2.21%	₩19,349.85	₩19,950	₩19,655	89,825
2026. 10. 16.	₩20,400	+1.77%	₩20,396.51	₩20,505	₩20,160	101,236
2026. 10. 15.	₩20,045	-5.96%	₩20,430.89	₩20,220	₩19,972	189,850
2026. 10. 14.	₩21,315	+0.92%	₩21,316.73	₩21,465	₩21,215	49,419
2026. 10. 13.	₩21,120	-3.36%	₩21,458.29	₩21,520	₩21,040	162,878
2026. 10. 12.	₩21,855	-0.84%	₩21,772.89	₩21,995	₩21,845	176,144
2026. 10. 08.	₩22,040	-0.83%	₩22,179.37	₩22,250	₩22,040	84,050
2026. 10. 07.	₩22,225	+0.43%	₩22,285.56	₩22,335	₩22,185	82,671
2026. 10. 06.	₩22,130	+3.46%	₩22,073.46	₩22,140	₩22,010	135,734
2026. 10. 02.	₩21,390	-1.7%	₩21,253.33	₩21,465	₩21,280	54,565
2026. 10. 01.	₩21,760	+3.62%	₩21,130.85	₩21,760	₩21,170	115,784
2026. 09. 30.	₩21,000	+0.31%	₩21,035.93	₩21,200	₩20,970	56,989
2026. 09. 29.	₩20,935	-0.33%	₩20,953.67	₩21,020	₩20,700	55,934
2026. 09. 28.	₩21,005	-3%	₩21,433.33	₩21,420	₩21,005	97,566
2026. 09. 23.	₩21,655	+2%	₩21,612.41	₩21,655	₩21,515	111,135
2026. 09. 22.	₩21,230	+4.32%	₩21,266.48	₩21,400	₩21,215	164,366
2026. 09. 21.	₩20,350	+1.83%	₩20,104.55	₩20,360	₩20,195	61,721
2026. 09. 18.	₩19,985	+3.07%	₩19,839.04	₩20,000	₩19,690	76,772
2026. 09. 17.	₩19,390	+0.49%	₩19,164.83	₩19,450	₩19,300	65,723
2026. 09. 16.	₩19,295	-0.36%	₩19,159.21	₩19,305	₩19,135	51,468
2026. 09. 15.	₩19,365	+0.57%	₩19,419.13	₩19,520	₩19,265	64,863
2026. 09. 14.	₩19,255	-1.36%	₩19,755.18	₩19,355	₩19,200	32,035
2026. 09. 10.	₩19,835	-1.1%	₩19,839.14	₩19,895	₩19,720	34,013
2026. 09. 09.	₩20,055	+0.35%	₩19,963.2	₩20,080	₩19,920	50,982
2026. 09. 08.	₩19,985	-0.52%	₩20,017.19	₩20,240	₩19,980	65,182
2026. 09. 07.	₩20,090	+0.22%	₩20,015.45	₩20,090	₩19,950	64,290
2026. 09. 03.	₩19,435	+0.8%	₩19,483.97	₩19,550	₩19,315	44,164
2026. 09. 02.	₩19,280	-3.31%	₩19,397.04	₩19,490	₩19,260	62,168
2026. 09. 01.	₩19,940	+0.08%	₩19,919.5	₩20,005	₩19,800	67,887
2026. 08. 31.	₩19,925	-0.57%	₩19,891.7	₩19,925	₩19,585	76,082
2026. 08. 27.	₩19,835	+1.59%	₩19,620.37	₩20,130	₩19,755	108,391
2026. 08. 26.	₩19,525	-0.28%	₩19,599.56	₩19,600	₩19,365	55,806
2026. 08. 25.	₩19,580	+0.8%	₩19,350.75	₩19,580	₩19,250	51,443
2026. 08. 24.	₩19,425	-1.57%	₩19,749.86	₩19,840	₩19,400	49,833
2026. 08. 20.	₩20,065	+0.93%	₩19,917.92	₩20,145	₩19,980	95,911
2026. 08. 19.	₩19,880	-2.36%	₩20,010.2	₩20,035	₩19,790	93,933
2026. 08. 18.	₩20,360	-2.16%	₩20,717.88	₩20,755	₩20,275	168,004
2026. 08. 13.	₩20,460	+1.31%	₩20,383.29	₩20,485	₩20,285	97,893
2026. 08. 12.	₩20,195	-0.47%	₩20,083.79	₩20,215	₩20,055	80,956
2026. 08. 11.	₩20,290	-0.93%	₩20,220.29	₩20,400	₩20,085	87,920
2026. 08. 10.	₩20,480	+2.43%	₩20,365.8	₩20,540	₩20,185	112,599
2026. 08. 06.	₩19,980	-2.54%	₩20,051.7	₩20,085	₩19,835	123,589
2026. 08. 05.	₩20,500	+6.11%	₩20,402.21	₩20,545	₩20,135	217,391
2026. 08. 04.	₩19,320	+3.07%	₩19,103.4	₩19,360	₩19,015	137,134

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