TIME 미국S&P500액티브 (426020) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩29,290

기간 수익률

-2,690 (-8.41%)

거래량

33.8K

2026-11-10시 ₩29,585 고 ₩29,585 저 ₩29,185 종 ₩29,290MA5 ₩29,304MA20 ₩29,919MA60 ₩31,243

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 426020
ISIN: KR7426020004
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,520.93
상장좌수: 12,920,000
거래량: 33,773
거래대금: ₩9.91억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩29,290	+1.6%	₩29,221.62	₩29,585	₩29,185	33,773
2026. 11. 09.	₩28,830	-0.83%	₩28,775.43	₩29,130	₩28,510	44,840
2026. 11. 06.	₩29,070	-2.58%	₩28,786.14	₩29,170	₩28,510	57,140
2026. 11. 05.	₩29,840	+1.19%	₩29,909.98	₩29,990	₩29,620	46,784
2026. 11. 04.	₩29,490	+0.79%	₩29,508.05	₩29,745	₩28,925	90,388
2026. 11. 03.	₩29,260	-2.24%	₩29,369.59	₩29,670	₩29,190	63,450
2026. 11. 02.	₩29,930	+0.32%	₩29,729.59	₩30,020	₩29,445	39,924
2026. 10. 30.	₩29,835	-1.66%	₩30,194.34	₩30,220	₩29,760	42,549
2026. 10. 29.	₩30,340	-0.16%	₩30,456.21	₩30,440	₩30,100	65,000
2026. 10. 28.	₩30,390	+2.05%	₩30,401.47	₩30,500	₩29,970	48,809
2026. 10. 27.	₩29,780	+0.59%	₩29,869.15	₩30,145	₩29,780	37,815
2026. 10. 26.	₩29,605	-0.47%	₩29,627.85	₩29,860	₩29,515	48,003
2026. 10. 23.	₩29,745	-0.65%	₩29,813.94	₩29,940	₩29,530	44,466
2026. 10. 22.	₩29,940	-0.73%	₩30,335.45	₩30,325	₩29,935	25,625
2026. 10. 21.	₩30,160	+0.25%	₩30,112.47	₩30,365	₩30,090	61,615
2026. 10. 20.	₩30,085	-0.58%	₩30,112.15	₩30,330	₩29,975	41,388
2026. 10. 19.	₩30,260	-1.14%	₩29,970.38	₩30,610	₩30,140	67,950
2026. 10. 16.	₩30,610	+0%	₩30,448.59	₩30,890	₩30,555	33,123
2026. 10. 15.	₩30,610	-2.25%	₩30,809.54	₩30,795	₩30,435	67,509
2026. 10. 14.	₩31,315	-0.16%	₩31,335.45	₩31,480	₩31,285	44,971
2026. 10. 13.	₩31,365	-0.74%	₩31,525.21	₩31,415	₩31,090	78,040
2026. 10. 12.	₩31,600	-0.09%	₩31,533.46	₩31,900	₩31,570	51,199
2026. 10. 08.	₩31,630	-0.89%	₩31,743.86	₩31,900	₩31,610	53,392
2026. 10. 07.	₩31,915	-0.05%	₩31,948.56	₩32,045	₩31,795	39,035
2026. 10. 06.	₩31,930	+0.95%	₩31,823.01	₩32,090	₩31,630	69,699
2026. 10. 02.	₩31,630	-1.06%	₩31,502.62	₩31,970	₩31,615	53,508
2026. 10. 01.	₩31,970	+0.85%	₩31,626.84	₩32,040	₩31,700	44,519
2026. 09. 30.	₩31,700	+0.02%	₩31,624.56	₩31,915	₩31,685	56,537
2026. 09. 29.	₩31,695	-0.84%	₩31,641.33	₩31,965	₩31,520	45,259
2026. 09. 28.	₩31,965	-0.98%	₩32,224.18	₩32,280	₩31,775	93,341
2026. 09. 23.	₩32,280	+0.45%	₩32,165.51	₩32,285	₩31,800	51,328
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

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