TIGER 미국나스닥100(H) (448300) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,655

기간 수익률

+275 (+1.29%)

거래량

550.9K

2026-11-10시 ₩21,620 고 ₩21,680 저 ₩21,520 종 ₩21,655MA5 ₩21,371MA20 ₩22,403MA60 ₩22,895

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 448300
ISIN: KR7448300004
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,740.8
상장좌수: 17,600,000
거래량: 550,873
거래대금: ₩119.04억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩21,655	+3.54%	₩21,581.41	₩21,680	₩21,520	550,873
2026. 11. 09.	₩20,915	+0.67%	₩20,884.49	₩21,065	₩20,730	588,902
2026. 11. 06.	₩20,775	-4.55%	₩20,605.87	₩20,940	₩20,530	442,716
2026. 11. 05.	₩21,765	+0.09%	₩22,014.92	₩22,035	₩21,710	287,276
2026. 11. 04.	₩21,745	+0.42%	₩21,816.97	₩21,885	₩21,290	892,984
2026. 11. 03.	₩21,655	-2.39%	₩21,671.73	₩21,785	₩21,630	332,080
2026. 11. 02.	₩22,185	-0.83%	₩21,980.29	₩22,220	₩22,090	434,593
2026. 10. 30.	₩22,370	-2.06%	₩22,767.77	₩22,435	₩22,200	283,733
2026. 10. 29.	₩22,840	-0.93%	₩23,088	₩22,925	₩22,710	619,784
2026. 10. 28.	₩23,080	+1.97%	₩22,960.95	₩23,095	₩22,850	1,334,422
2026. 10. 27.	₩22,635	+0.94%	₩22,693.3	₩22,820	₩22,615	160,143
2026. 10. 26.	₩22,425	-0.4%	₩22,451.31	₩22,550	₩22,385	184,299
2026. 10. 23.	₩22,515	-1.12%	₩22,455.4	₩22,525	₩22,375	91,866
2026. 10. 22.	₩22,770	-0.98%	₩23,120.63	₩23,015	₩22,750	98,502
2026. 10. 21.	₩22,995	+0.59%	₩22,872.19	₩23,130	₩22,990	170,094
2026. 10. 20.	₩22,860	-0.46%	₩22,902.29	₩23,000	₩22,795	1,463,782
2026. 10. 19.	₩22,965	-1.08%	₩22,636.01	₩22,965	₩22,810	250,653
2026. 10. 16.	₩23,215	+0.98%	₩23,209.04	₩23,280	₩23,050	185,962
2026. 10. 15.	₩22,990	-3%	₩23,225.34	₩23,400	₩22,870	577,636
2026. 10. 14.	₩23,700	+0.47%	₩23,705.3	₩23,810	₩23,660	542,131
2026. 10. 13.	₩23,590	-1.71%	₩23,780.13	₩23,740	₩23,560	146,259
2026. 10. 12.	₩24,000	-0.33%	₩23,940.35	₩24,100	₩23,985	544,272
2026. 10. 08.	₩24,080	-0.56%	₩24,163.78	₩24,215	₩24,075	221,752
2026. 10. 07.	₩24,215	+0.23%	₩24,215.66	₩24,250	₩24,165	631,139
2026. 10. 06.	₩24,160	+1.68%	₩24,106.71	₩24,175	₩24,095	158,860
2026. 10. 02.	₩23,760	-0.77%	₩23,665.25	₩23,805	₩23,690	87,649
2026. 10. 01.	₩23,945	+1.72%	₩23,597.91	₩23,990	₩23,635	68,619
2026. 09. 30.	₩23,540	+0.3%	₩23,544.21	₩23,650	₩23,520	101,224
2026. 09. 29.	₩23,470	-0.19%	₩23,500.01	₩23,530	₩23,355	86,654
2026. 09. 28.	₩23,515	-1.49%	₩23,751.49	₩23,755	₩23,515	187,256
2026. 09. 23.	₩23,870	+0.82%	₩23,842.16	₩23,870	₩23,805	174,567
2026. 09. 22.	₩23,675	+2.22%	₩23,652.45	₩23,780	₩23,660	108,228
2026. 09. 21.	₩23,160	+0.74%	₩23,027.04	₩23,185	₩23,105	79,288
2026. 09. 18.	₩22,990	+1.61%	₩22,880.45	₩22,990	₩22,800	50,276
2026. 09. 17.	₩22,625	+0.42%	₩22,487.9	₩22,655	₩22,575	80,418
2026. 09. 16.	₩22,530	-0.13%	₩22,480.23	₩22,560	₩22,450	123,330
2026. 09. 15.	₩22,560	+0.18%	₩22,626.41	₩22,665	₩22,520	77,500
2026. 09. 14.	₩22,520	-0.71%	₩22,809.16	₩22,570	₩22,495	46,705
2026. 09. 10.	₩22,860	-0.48%	₩22,842.44	₩22,880	₩22,780	76,229
2026. 09. 09.	₩22,970	+0.09%	₩22,908.85	₩22,995	₩22,890	68,900
2026. 09. 08.	₩22,950	-0.26%	₩22,946.5	₩23,095	₩22,937	94,109
2026. 09. 07.	₩23,010	+0.07%	₩22,946.57	₩23,010	₩22,915	109,202
2026. 09. 03.	₩22,640	+0.56%	₩22,646.02	₩22,700	₩22,565	108,650
2026. 09. 02.	₩22,515	-1.68%	₩22,598.91	₩22,620	₩22,515	72,297
2026. 09. 01.	₩22,900	+0.07%	₩22,890.06	₩22,940	₩22,830	102,711
2026. 08. 31.	₩22,885	-0.35%	₩22,873.11	₩22,885	₩22,685	65,478
2026. 08. 27.	₩22,840	+0.82%	₩22,713.02	₩22,985	₩22,800	60,216
2026. 08. 26.	₩22,655	-0.11%	₩22,702.41	₩22,710	₩22,560	57,729
2026. 08. 25.	₩22,680	+0.35%	₩22,562.78	₩22,685	₩22,480	58,501
2026. 08. 24.	₩22,600	-0.75%	₩22,777.76	₩22,845	₩22,585	73,291
2026. 08. 20.	₩22,975	+0.64%	₩22,869.89	₩23,000	₩22,920	88,655
2026. 08. 19.	₩22,830	-1.23%	₩22,922.7	₩22,935	₩22,795	111,307
2026. 08. 18.	₩23,115	-1.09%	₩23,313.97	₩23,330	₩23,070	80,905
2026. 08. 13.	₩23,155	+0.61%	₩23,126.42	₩23,180	₩23,070	72,225
2026. 08. 12.	₩23,015	-0.22%	₩22,960.39	₩23,025	₩22,940	67,333
2026. 08. 11.	₩23,065	-0.47%	₩23,036.54	₩23,125	₩22,975	62,390
2026. 08. 10.	₩23,175	+1.2%	₩23,112.48	₩23,200	₩23,075	81,633
2026. 08. 06.	₩22,870	-1.36%	₩22,934.55	₩22,930	₩22,800	119,599
2026. 08. 05.	₩23,185	+2.93%	₩23,124.32	₩23,235	₩23,085	173,766
2026. 08. 04.	₩22,525	+1.6%	₩22,388.49	₩22,535	₩22,330	148,939

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