TIGER 미국S&P500(H) (448290) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,585

기간 수익률

+985 (+5.93%)

거래량

189.3K

2026-09-17시 ₩17,560 고 ₩17,590 저 ₩17,550 종 ₩17,585MA5 ₩17,615MA20 ₩17,749MA60 ₩17,550

6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 448290
ISIN: KR7448290007
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,637.76
상장좌수: 27,500,000
거래량: 189,310
거래대금: ₩33.26억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 08. 03.	₩17,450	+0.69%	₩17,346.06	₩18,360	₩17,405	143,109
2026. 07. 30.	₩16,980	-1.34%	₩16,961.32	₩17,055	₩16,980	157,803
2026. 07. 29.	₩17,250	+0.47%	₩17,218.57	₩17,340	₩17,200	207,868
2026. 07. 28.	₩17,170	-1.21%	₩17,223.21	₩17,230	₩17,150	101,031
2026. 07. 27.	₩17,380	+1.02%	₩17,218.2	₩17,390	₩17,310	129,394
2026. 07. 23.	₩17,405	-0.03%	₩17,426.98	₩17,460	₩17,390	107,604
2026. 07. 22.	₩17,410	+0.12%	₩17,456.57	₩17,460	₩17,410	92,376
2026. 07. 21.	₩17,390	+0.35%	₩17,304.9	₩17,400	₩17,275	122,175
2026. 07. 20.	₩17,330	-1.62%	₩17,339.23	₩17,615	₩17,320	162,958
2026. 07. 15.	₩17,600	+0.54%	₩17,540.75	₩17,600	₩17,555	119,523
2026. 07. 14.	₩17,505	-0.2%	₩17,479.98	₩17,515	₩17,410	149,267
2026. 07. 13.	₩17,540	+0.09%	₩17,622.45	₩17,615	₩17,500	123,259
2026. 07. 09.	₩17,455	+0.11%	₩17,410.13	₩17,465	₩17,385	220,377
2026. 07. 08.	₩17,435	-0.34%	₩17,456.42	₩17,490	₩17,425	411,444
2026. 07. 07.	₩17,495	+0.2%	₩17,544.52	₩17,565	₩17,480	93,286
2026. 07. 06.	₩17,460	-0.23%	₩17,420.1	₩17,525	₩17,435	100,876
2026. 07. 02.	₩17,400	+0%	₩17,424.22	₩17,465	₩17,375	202,794
2026. 07. 01.	₩17,400	+0.4%	₩17,460.92	₩17,490	₩17,395	139,440
2026. 06. 30.	₩17,330	+0.73%	₩17,323.29	₩17,355	₩17,275	131,131
2026. 06. 29.	₩17,205	+1%	₩17,118.01	₩17,210	₩17,120	147,626
2026. 06. 25.	₩17,255	+0.41%	₩17,131.12	₩17,255	₩17,185	116,271
2026. 06. 24.	₩17,185	+0%	₩17,147.76	₩17,215	₩17,135	112,399
2026. 06. 23.	₩17,185	-1.38%	₩17,401.46	₩17,410	₩17,185	215,673
2026. 06. 22.	₩17,425	+0.26%	₩17,467.14	₩17,430	₩17,350	284,511
2026. 06. 18.	₩17,405	-0.74%	₩17,279.49	₩17,440	₩17,385	321,921
2026. 06. 17.	₩17,535	-0.37%	₩17,489.25	₩17,545	₩17,510	127,512
2026. 06. 16.	₩17,600	+0.37%	₩17,590.56	₩17,610	₩17,570	198,718
2026. 06. 15.	₩17,535	+1.83%	₩17,304.62	₩17,545	₩17,425	547,141
2026. 06. 11.	₩17,000	-0.87%	₩16,928.3	₩17,015	₩16,795	2,874,610
2026. 06. 10.	₩17,150	-0.84%	₩17,209.11	₩17,210	₩17,105	192,058
2026. 06. 09.	₩17,295	+0.44%	₩17,251.13	₩17,315	₩17,185	147,797
2026. 06. 08.	₩17,220	-1.99%	₩17,201.17	₩17,270	₩17,170	301,166
2026. 06. 04.	₩17,550	-0.62%	₩17,588.83	₩17,655	₩17,505	196,085
2026. 06. 01.	₩17,705	+0.4%	₩17,648.99	₩17,715	₩17,650	271,783

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