Stock listing
KRX:379810 Samsung KODEX US NASDAQ 100 Total Return ETF 주가
Follow Samsung KODEX US NASDAQ 100 Total Return ETF into a list and get an email when it puts out news.
Share price · KRX:379810
₩24,770 KRW -650 (-2.6%)
Close on Nov 3, 2026
- Day range
- ₩24,710 – ₩24,965 KRWNov 3, 2026
- Volume
- 30.54M sharesNov 3, 2026
- 52-week range
- ₩23,020 – ₩31,275 KRWLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₩593.7B KRWMedian day 20.61M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · KRX:379810 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩24,770 | -650 | -2.6% | ₩24,965 | ₩24,965 | ₩24,710 | 30,542,063 | |
| ₩25,420 | -45 | -0.2% | ₩25,160 | ₩25,500 | ₩25,090 | 22,841,340 | |
| ₩25,465 | -595 | -2.3% | ₩25,610 | ₩25,630 | ₩25,325 | 24,463,248 | |
| ₩26,060 | -330 | -1.3% | ₩26,165 | ₩26,172 | ₩25,830 | 31,820,122 | |
| ₩26,390 | +810 | +3.2% | ₩26,090 | ₩26,440 | ₩26,065 | 18,902,142 | |
| ₩25,580 | +235 | +0.9% | ₩25,780 | ₩25,820 | ₩25,565 | 19,180,859 | |
| ₩25,345 | -130 | -0.5% | ₩25,405 | ₩25,505 | ₩25,270 | 28,877,480 | |
| ₩25,475 | -250 | -1.0% | ₩25,385 | ₩25,495 | ₩25,290 | 30,549,461 | |
| ₩25,725 | -280 | -1.1% | ₩26,005 | ₩26,090 | ₩25,710 | 25,307,368 | |
| ₩26,005 | +100 | +0.4% | ₩26,050 | ₩26,220 | ₩25,992 | 28,090,888 | |
| ₩25,905 | -190 | -0.7% | ₩26,050 | ₩26,055 | ₩25,825 | 30,697,074 | |
| ₩26,095 | -315 | -1.2% | ₩26,000 | ₩26,115 | ₩25,975 | 24,159,960 | |
| ₩26,410 | 0 | 0.0% | ₩26,430 | ₩26,705 | ₩26,410 | 29,582,322 | |
| ₩26,410 | -665 | -2.5% | ₩26,365 | ₩26,625 | ₩26,355 | 36,645,093 | |
| ₩27,075 | -25 | -0.1% | ₩27,115 | ₩27,185 | ₩27,030 | 23,361,937 | |
| ₩27,100 | -255 | -0.9% | ₩27,075 | ₩27,180 | ₩26,940 | 35,025,026 | |
| ₩27,355 | -170 | -0.6% | ₩27,550 | ₩27,560 | ₩27,340 | 36,995,996 | |
| ₩27,525 | -185 | -0.7% | ₩27,700 | ₩27,700 | ₩27,520 | 26,511,071 | |
| ₩27,710 | +5 | 0.0% | ₩27,745 | ₩27,755 | ₩27,650 | 18,605,189 | |
| ₩27,705 | +320 | +1.2% | ₩27,690 | ₩27,755 | ₩27,625 | 21,750,870 | |
| ₩27,385 | -370 | -1.3% | ₩27,555 | ₩27,690 | ₩27,375 | 29,229,363 | |
| ₩27,755 | +575 | +2.1% | ₩27,470 | ₩27,785 | ₩27,405 | 27,599,606 | |
| ₩27,180 | +10 | 0.0% | ₩27,225 | ₩27,360 | ₩27,170 | 27,408,056 | |
| ₩27,170 | -225 | -0.8% | ₩27,285 | ₩27,330 | ₩27,035 | 28,805,283 | |
| ₩27,395 | -270 | -1.0% | ₩27,490 | ₩27,560 | ₩27,285 | 28,054,668 | |
| ₩27,665 | +245 | +0.9% | ₩27,535 | ₩27,665 | ₩27,425 | 22,981,525 | |
| ₩27,420 | +130 | +0.5% | ₩27,790 | ₩27,830 | ₩27,340 | 31,883,817 | |
| ₩27,290 | +200 | +0.7% | ₩27,300 | ₩27,400 | ₩27,280 | 19,597,684 | |
| ₩27,090 | +435 | +1.6% | ₩26,860 | ₩27,100 | ₩26,850 | 20,857,688 | |
| ₩26,655 | +355 | +1.3% | ₩26,585 | ₩26,675 | ₩26,480 | 18,096,795 | |
| ₩26,300 | +150 | +0.6% | ₩26,170 | ₩26,330 | ₩26,145 | 18,423,495 | |
| ₩26,150 | +280 | +1.1% | ₩25,990 | ₩26,170 | ₩25,940 | 20,359,603 | |
| ₩25,870 | -145 | -0.6% | ₩25,800 | ₩25,925 | ₩25,765 | 14,921,098 | |
| ₩26,015 | -80 | -0.3% | ₩25,945 | ₩26,055 | ₩25,830 | 13,923,427 | |
| ₩26,095 | -70 | -0.3% | ₩26,130 | ₩26,185 | ₩25,980 | 24,803,831 | |
| ₩26,165 | -150 | -0.6% | ₩26,135 | ₩26,285 | ₩26,090 | 16,835,583 | |
| ₩26,315 | +15 | +0.1% | ₩26,270 | ₩26,435 | ₩26,190 | 21,854,136 | |
| ₩26,300 | -170 | -0.6% | ₩26,345 | ₩26,390 | ₩26,085 | 18,394,131 | |
| ₩26,470 | +265 | +1.0% | ₩26,425 | ₩26,545 | ₩26,420 | 15,512,891 | |
| ₩26,205 | -30 | -0.1% | ₩26,240 | ₩26,300 | ₩26,125 | 17,459,498 | |
| ₩26,235 | -490 | -1.8% | ₩26,435 | ₩26,460 | ₩26,195 | 17,479,174 | |
| ₩26,725 | +30 | +0.1% | ₩26,695 | ₩26,785 | ₩26,585 | 19,102,124 | |
| ₩26,695 | -140 | -0.5% | ₩26,680 | ₩26,780 | ₩26,590 | 15,612,617 | |
| ₩26,835 | -20 | -0.1% | ₩26,990 | ₩27,050 | ₩26,830 | 10,484,053 | |
| ₩26,855 | +150 | +0.6% | ₩27,085 | ₩27,100 | ₩26,775 | 19,054,957 | |
| ₩26,705 | -60 | -0.2% | ₩26,665 | ₩26,805 | ₩26,560 | 32,279,992 | |
| ₩26,765 | +170 | +0.6% | ₩26,500 | ₩26,765 | ₩26,415 | 96,952,791 | |
| ₩26,595 | -280 | -1.0% | ₩26,935 | ₩26,940 | ₩26,535 | 29,391,668 | |
| ₩26,875 | -360 | -1.3% | ₩26,885 | ₩26,915 | ₩26,715 | 14,663,810 | |
| ₩27,235 | +65 | +0.2% | ₩27,155 | ₩27,310 | ₩27,080 | 13,129,837 | |
| ₩27,170 | -620 | -2.2% | ₩27,530 | ₩27,530 | ₩27,095 | 15,478,030 | |
| ₩27,790 | -395 | -1.4% | ₩28,085 | ₩28,090 | ₩27,715 | 17,793,720 | |
| ₩28,185 | +220 | +0.8% | ₩28,190 | ₩28,290 | ₩28,070 | 21,283,427 | |
| ₩27,965 | +240 | +0.9% | ₩27,820 | ₩27,965 | ₩27,750 | 9,260,546 | |
| ₩27,725 | -65 | -0.2% | ₩27,620 | ₩27,760 | ₩27,585 | 12,079,539 | |
| ₩27,790 | -170 | -0.6% | ₩27,770 | ₩27,855 | ₩27,715 | 10,200,109 | |
| ₩27,960 | +355 | +1.3% | ₩27,715 | ₩28,000 | ₩27,680 | 5,057,829 | |
| ₩27,605 | -90 | -0.3% | ₩27,770 | ₩27,825 | ₩27,540 | 9,461,981 | |
| ₩27,695 | -395 | -1.4% | ₩27,715 | ₩27,770 | ₩27,460 | 10,494,100 | |
| ₩28,090 | +645 | +2.4% | ₩28,125 | ₩28,160 | ₩27,960 | 8,923,146 | |
| ₩27,445 | +480 | +1.8% | ₩27,350 | ₩27,445 | ₩27,020 | 5,748,570 | |
| ₩26,965 | +90 | +0.3% | ₩27,040 | ₩27,055 | ₩26,895 | 4,508,805 |
- Ticker
- KRX:379810
- Asset type
- ETF
- Exchange
- KRX
- Currency
- KRW
Samsung KODEX US NASDAQ 100 Total Return ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Samsung KODEX US NASDAQ 100 Total Return ETF.