TIGER 미국S&P500(H) (448290) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,455

기간 수익률

+745 (+4.46%)

거래량

674.8K

2026-11-10시 ₩17,435 고 ₩17,457 저 ₩17,397 종 ₩17,455MA5 ₩17,316MA20 ₩17,656MA60 ₩17,769

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 448290
ISIN: KR7448290007
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,520.93
상장좌수: 28,200,000
거래량: 674,830
거래대금: ₩117.63억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩17,455	+2.2%	₩17,397.87	₩17,457	₩17,397	674,830
2026. 11. 09.	₩17,080	+0.71%	₩17,006.7	₩17,450	₩16,985	991,015
2026. 11. 06.	₩16,960	-4.1%	₩16,953.14	₩17,040	₩16,885	201,054
2026. 11. 05.	₩17,685	+1.64%	₩17,729.35	₩17,765	₩17,670	1,282,894
2026. 11. 04.	₩17,400	+0.14%	₩17,453.71	₩17,495	₩17,210	165,776
2026. 11. 03.	₩17,375	-1.14%	₩17,391.92	₩17,445	₩17,355	137,765
2026. 11. 02.	₩17,575	-0.51%	₩17,483.08	₩17,590	₩17,530	79,075
2026. 10. 30.	₩17,665	-0.9%	₩17,805.55	₩17,710	₩17,610	96,395
2026. 10. 29.	₩17,825	+0.03%	₩17,862.61	₩17,850	₩17,765	213,364
2026. 10. 28.	₩17,860	+0.62%	₩17,811.56	₩17,875	₩17,835	85,407
2026. 10. 27.	₩17,750	+0.6%	₩17,745.62	₩17,795	₩17,740	72,540
2026. 10. 26.	₩17,645	-0.45%	₩17,624.93	₩17,685	₩17,612	97,640
2026. 10. 23.	₩17,725	-0.39%	₩17,718.38	₩17,745	₩17,680	87,443
2026. 10. 22.	₩17,795	-0.48%	₩17,934.44	₩17,885	₩17,790	183,344
2026. 10. 21.	₩17,880	+0.42%	₩17,836.37	₩17,910	₩17,870	68,868
2026. 10. 20.	₩17,805	-0.25%	₩17,785.49	₩17,835	₩17,765	82,361
2026. 10. 19.	₩17,850	-0.42%	₩17,711.56	₩17,860	₩17,785	85,508
2026. 10. 16.	₩17,925	+0.73%	₩17,904.66	₩17,950	₩17,870	136,661
2026. 10. 15.	₩17,795	-1.52%	₩17,851.41	₩17,830	₩17,760	115,794
2026. 10. 14.	₩18,070	+0.25%	₩18,050.07	₩18,102	₩18,035	120,116
2026. 10. 13.	₩18,025	-0.41%	₩18,054.94	₩18,040	₩18,000	89,894
2026. 10. 12.	₩18,100	+0.56%	₩18,060.23	₩18,125	₩18,080	78,504
2026. 10. 08.	₩18,000	-0.5%	₩18,036.37	₩18,050	₩18,000	54,213
2026. 10. 07.	₩18,090	+0.53%	₩18,077.57	₩18,115	₩18,085	110,335
2026. 10. 06.	₩17,995	+1.18%	₩17,977.53	₩18,010	₩17,945	88,954
2026. 10. 02.	₩17,785	-0.22%	₩17,730.4	₩17,800	₩17,740	71,912
2026. 10. 01.	₩17,825	+0.28%	₩17,698.09	₩17,830	₩17,740	81,020
2026. 09. 30.	₩17,775	+0.03%	₩17,741.68	₩17,800	₩17,765	86,047
2026. 09. 29.	₩17,770	-0.34%	₩17,773.88	₩17,790	₩17,705	92,770
2026. 09. 28.	₩17,830	-0.81%	₩17,909	₩17,880	₩17,830	212,625
2026. 09. 23.	₩17,975	+0%	₩17,954.02	₩17,980	₩17,945	140,281
2026. 09. 22.	₩17,975	+1.07%	₩17,953.86	₩17,990	₩17,960	96,719
2026. 09. 21.	₩17,785	+0.34%	₩17,700.87	₩17,785	₩17,745	209,554
2026. 09. 18.	₩17,725	+0.8%	₩17,676.96	₩17,735	₩17,650	80,875
2026. 09. 17.	₩17,585	-0.03%	₩17,478.97	₩17,590	₩17,550	189,310
2026. 09. 16.	₩17,590	+0.03%	₩17,555.03	₩17,605	₩17,555	172,271
2026. 09. 15.	₩17,585	-0.17%	₩17,630.7	₩17,655	₩17,565	151,098
2026. 09. 14.	₩17,615	-0.11%	₩17,710.89	₩17,650	₩17,600	71,941
2026. 09. 10.	₩17,700	-0.37%	₩17,657.26	₩17,715	₩17,655	80,909
2026. 09. 09.	₩17,765	-0.17%	₩17,742.19	₩17,775	₩17,730	115,602
2026. 09. 08.	₩17,795	-0.28%	₩17,848.95	₩17,850	₩17,780	99,220
2026. 09. 07.	₩17,845	-0.56%	₩17,849.19	₩17,860	₩17,820	129,571
2026. 09. 03.	₩17,745	+0.62%	₩17,737.45	₩17,760	₩17,705	134,492
2026. 09. 02.	₩17,635	-0.84%	₩17,660.94	₩17,680	₩17,630	94,466
2026. 09. 01.	₩17,785	-0.14%	₩17,783.42	₩17,880	₩17,767	87,697
2026. 08. 31.	₩17,810	-0.31%	₩17,841.87	₩17,865	₩17,740	131,790
2026. 08. 27.	₩17,820	+0.39%	₩17,761.92	₩17,875	₩17,810	92,765
2026. 08. 26.	₩17,750	+0%	₩17,766.74	₩17,780	₩17,720	83,294
2026. 08. 25.	₩17,750	+0.17%	₩17,713.1	₩17,750	₩17,680	126,097
2026. 08. 24.	₩17,720	+0.06%	₩17,757.38	₩17,785	₩17,710	135,922
2026. 08. 20.	₩17,870	+0.45%	₩17,839.41	₩17,880	₩17,850	176,836
2026. 08. 19.	₩17,790	-0.36%	₩17,805.45	₩17,820	₩17,770	134,071
2026. 08. 18.	₩17,855	-1.19%	₩17,931.64	₩17,950	₩17,840	113,270
2026. 08. 13.	₩17,965	+0.31%	₩17,940.6	₩17,970	₩17,930	77,278
2026. 08. 12.	₩17,910	-0.28%	₩17,894.67	₩17,915	₩17,885	89,937
2026. 08. 11.	₩17,960	-0.11%	₩17,952.77	₩17,990	₩17,925	99,537
2026. 08. 10.	₩17,980	+0.64%	₩17,961.9	₩17,990	₩17,930	110,739
2026. 08. 06.	₩17,905	-0.47%	₩17,885.3	₩17,925	₩17,875	149,616
2026. 08. 05.	₩17,990	+1.93%	₩17,915.7	₩18,005	₩17,935	168,026
2026. 08. 04.	₩17,650	+1.15%	₩17,604.28	₩17,660	₩17,600	159,085

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