TIME 미국S&P500액티브 (426020) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩32,135

기간 수익률

+675 (+2.15%)

거래량

114.2K

2026-09-22시 ₩32,710 고 ₩32,710 저 ₩31,150 종 ₩32,135MA5 ₩31,932MA20 ₩31,528MA60 ₩33,562

6개월 · 86개 봉KRX · KRW2026-04-23 → 2026-09-22

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 426020
ISIN: KR7426020004
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,764.64
상장좌수: 12,680,000
거래량: 114,198
거래대금: ₩36.73억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 09. 22.	₩32,135	-0.4%	₩32,136.42	₩32,710	₩31,150	114,198
2026. 09. 21.	₩32,265	+0.36%	₩32,089.69	₩32,425	₩32,215	89,865
2026. 09. 18.	₩32,150	+1.18%	₩32,045	₩32,190	₩31,940	77,433
2026. 09. 17.	₩31,775	+1.4%	₩31,512.87	₩31,790	₩31,425	55,611
2026. 09. 16.	₩31,335	+0.64%	₩31,251.72	₩31,420	₩31,135	70,810
2026. 09. 15.	₩31,135	+0.71%	₩31,137.14	₩31,155	₩30,845	36,865
2026. 09. 14.	₩30,915	-0.16%	₩31,198.85	₩30,965	₩30,825	53,249
2026. 09. 10.	₩31,125	-0.27%	₩31,055.92	₩31,270	₩30,870	60,727
2026. 09. 09.	₩31,210	-0.13%	₩31,140.33	₩31,360	₩31,110	91,859
2026. 09. 08.	₩31,250	-0.03%	₩31,327.8	₩31,395	₩31,130	53,339
2026. 09. 07.	₩31,260	-0.82%	₩31,217.52	₩32,470	₩31,080	86,491
2026. 09. 03.	₩31,145	+0.44%	₩31,118.29	₩31,295	₩31,020	48,026
2026. 09. 02.	₩31,010	-1.34%	₩31,104.32	₩31,255	₩30,915	55,375
2026. 09. 01.	₩31,430	+0.05%	₩31,412.68	₩31,595	₩31,255	36,923
2026. 08. 31.	₩31,415	-0.63%	₩31,435.34	₩31,610	₩31,300	80,163
2026. 08. 27.	₩31,900	+0.52%	₩31,682.08	₩32,070	₩31,720	65,690
2026. 08. 26.	₩31,735	-0.05%	₩31,773.04	₩31,815	₩31,450	52,238
2026. 08. 25.	₩31,750	+1.05%	₩31,578.57	₩31,750	₩31,305	74,076
2026. 08. 24.	₩31,420	-0.95%	₩31,710.97	₩31,830	₩31,405	78,996
2026. 08. 20.	₩32,205	+0.61%	₩31,981.96	₩32,365	₩31,900	77,572
2026. 08. 19.	₩32,010	-2.51%	₩32,192.5	₩32,700	₩31,950	63,236
2026. 08. 18.	₩32,835	-1.41%	₩33,034.1	₩33,320	₩32,735	102,073
2026. 08. 13.	₩33,150	+0.79%	₩33,113.82	₩33,150	₩32,915	82,216
2026. 08. 12.	₩32,890	-0.03%	₩32,721.75	₩32,900	₩32,650	59,396
2026. 08. 11.	₩32,900	-0.63%	₩32,840.76	₩32,965	₩32,740	55,884
2026. 08. 10.	₩33,110	+0.71%	₩32,950.53	₩33,110	₩32,625	69,042
2026. 08. 06.	₩32,960	-0.98%	₩33,058.55	₩33,260	₩32,725	78,721
2026. 08. 05.	₩33,285	+1.46%	₩33,241.54	₩33,465	₩33,150	96,591
2026. 08. 04.	₩32,805	+1.25%	₩32,655.36	₩32,865	₩32,320	78,810
2026. 08. 03.	₩32,400	+0.25%	₩32,115.56	₩33,115	₩32,220	82,868
2026. 07. 30.	₩31,400	-2.06%	₩31,256.14	₩32,050	₩30,000	129,457
2026. 07. 29.	₩32,060	-1.19%	₩32,116.63	₩32,960	₩31,620	115,803
2026. 07. 28.	₩32,445	-3.21%	₩32,739.38	₩33,000	₩32,435	121,552
2026. 07. 27.	₩33,520	+0.8%	₩33,058.46	₩33,590	₩33,065	94,856
2026. 07. 23.	₩33,685	-0.47%	₩33,756.46	₩34,080	₩33,600	76,914
2026. 07. 22.	₩33,845	+0.88%	₩34,078.38	₩34,570	₩33,815	98,226
2026. 07. 21.	₩33,550	+0.22%	₩33,297.58	₩33,550	₩33,125	134,236
2026. 07. 20.	₩33,475	-2.6%	₩33,423.24	₩33,935	₩33,400	105,977
2026. 07. 15.	₩34,930	+0.65%	₩34,692.12	₩35,285	₩34,725	145,423
2026. 07. 14.	₩34,705	-1.28%	₩34,508.38	₩34,925	₩34,205	144,291
2026. 07. 13.	₩35,155	-0.18%	₩35,350.73	₩35,690	₩35,100	106,419
2026. 07. 09.	₩35,000	+1.08%	₩34,878.52	₩35,065	₩34,635	109,040
2026. 07. 08.	₩34,625	-2.51%	₩34,633.48	₩35,215	₩34,625	182,868
2026. 07. 07.	₩35,515	-0.7%	₩35,818.63	₩35,900	₩35,270	134,861
2026. 07. 06.	₩35,765	+0.39%	₩35,477.97	₩36,150	₩35,680	176,821
2026. 07. 02.	₩36,530	-2.08%	₩36,715.11	₩37,045	₩36,365	147,037
2026. 07. 01.	₩37,305	+1%	₩37,491.39	₩37,535	₩37,215	176,517
2026. 06. 30.	₩36,935	+1.4%	₩36,723.88	₩37,050	₩36,435	108,873
2026. 06. 29.	₩36,425	+0.86%	₩35,917.68	₩36,425	₩35,750	121,021
2026. 06. 25.	₩36,705	+0.59%	₩36,059.4	₩36,995	₩36,435	147,625
2026. 06. 24.	₩36,490	+0.03%	₩36,176.44	₩36,600	₩36,115	164,913
2026. 06. 23.	₩36,480	-2.12%	₩37,312.83	₩37,400	₩36,450	178,770
2026. 06. 22.	₩37,270	+0.46%	₩37,264.69	₩37,300	₩36,740	167,497
2026. 06. 18.	₩36,650	+0.88%	₩36,294.55	₩36,925	₩36,340	239,491
2026. 06. 17.	₩36,330	-0.71%	₩36,029.21	₩36,330	₩35,855	176,541
2026. 06. 16.	₩36,590	+0.62%	₩36,570.26	₩36,840	₩36,470	154,895
2026. 06. 15.	₩36,365	+2.62%	₩35,524.76	₩36,365	₩35,750	165,929
2026. 06. 11.	₩34,665	-0.64%	₩34,479.33	₩34,665	₩33,935	148,157
2026. 06. 10.	₩34,890	-1.69%	₩35,104.76	₩35,160	₩34,690	153,956
2026. 06. 09.	₩35,490	+0.11%	₩35,267.22	₩35,845	₩35,350	148,078

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