ooooo.law
로그인
426030

TIME 미국나스닥100액티브

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩42,600-4.16%
NAV
₩43,000.42
괴리율
-0.93%
시가총액
₩2.22조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩42,600
기간 수익률
-2,480 (-5.50%)
거래량
2.1M
2026-07-29시 ₩44,045 고 ₩44,585 저 ₩41,525 종 ₩42,600MA5 ₩46,800MA20 ₩53,067
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
426030
ISIN
KR7426030003
유형
ETF
기초지수
NASDAQ 100
기초지수 종가
27,192.31
상장좌수
52,160,000
거래량
2,069,472
거래대금
₩885.27억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩42,600-4.16%₩43,000.42₩44,585₩41,5252,069,472
2026. 07. 28.₩44,450-7.67%₩45,550.81₩45,885₩44,1901,482,503
2026. 07. 27.₩48,145-1.01%₩46,785.49₩48,600₩47,160988,664
2026. 07. 23.₩49,685+1.15%₩49,434.54₩50,280₩49,290601,539
2026. 07. 22.₩49,120+1.5%₩50,085.69₩50,790₩49,110611,142
2026. 07. 21.₩48,395+2.44%₩47,031.55₩48,440₩46,970838,754
2026. 07. 20.₩47,240-6.37%₩46,956.11₩48,245₩44,6601,193,019
2026. 07. 15.₩53,680+2.86%₩52,388.5₩53,995₩52,615948,057
2026. 07. 14.₩52,185-0.94%₩51,445.82₩52,295₩50,5201,485,922
2026. 07. 13.₩52,680-2.8%₩54,461.2₩54,665₩52,6051,538,592
2026. 07. 09.₩53,575+4.77%₩52,821.72₩53,575₩52,2651,147,517
2026. 07. 08.₩51,135-5.75%₩51,607.98₩53,245₩51,1351,673,670
2026. 07. 07.₩54,255-2.07%₩55,404.55₩55,365₩53,5352,074,805
2026. 07. 06.₩55,400+0.36%₩54,357.65₩56,320₩54,7806,220,749
2026. 07. 02.₩57,835-6.01%₩58,551.53₩59,260₩57,6101,802,644
2026. 07. 01.₩61,530+1.99%₩61,898.62₩62,310₩61,3451,496,721
2026. 06. 30.₩60,330+3.84%₩59,643.91₩60,650₩59,0051,847,879
2026. 06. 29.₩58,100+0.75%₩57,012.85₩58,420₩56,5052,507,345
2026. 06. 25.₩61,150+2.18%₩57,881.04₩62,300₩60,1153,281,409
2026. 06. 24.₩59,845+0.05%₩58,522.45₩60,000₩58,2502,900,036
2026. 06. 23.₩59,815-4.46%₩62,632.16₩62,645₩59,4752,390,321
2026. 06. 22.₩62,605+1.04%₩62,056.65₩62,605₩61,1051,880,912
2026. 06. 18.₩60,535+2.19%₩59,123.4₩60,535₩60,0451,749,767
2026. 06. 17.₩59,240-1.27%₩57,878.79₩59,270₩58,1651,091,125
2026. 06. 16.₩60,000+1.93%₩59,832.43₩60,090₩59,0401,742,020
2026. 06. 15.₩58,865+5.49%₩56,399.56₩58,880₩57,5451,169,514
2026. 06. 11.₩53,695+0.48%₩52,920.64₩53,695₩51,795999,684
2026. 06. 10.₩53,440-4.8%₩54,156.85₩54,320₩52,7502,105,771
2026. 06. 09.₩56,135+2.95%₩55,203.36₩56,185₩55,0901,209,155
2026. 06. 08.₩54,525-6.25%₩54,314.81₩56,205₩53,8551,574,568
2026. 06. 04.₩58,985+0.82%₩59,467.34₩58,985₩58,0001,368,332
2026. 06. 01.₩58,115+1.07%₩57,188.86₩58,645₩57,5251,484,648
2026. 05. 28.₩54,995-1.67%₩55,650.45₩55,725₩54,3101,332,703
2026. 05. 27.₩55,930+0.23%₩55,886.77₩56,505₩55,8001,120,785
2026. 05. 26.₩55,800+0.9%₩54,591.96₩56,225₩55,5451,369,965
2026. 05. 22.₩55,300+3.72%₩54,807.38₩55,400₩54,385964,410
2026. 05. 21.₩53,315+3%₩52,877.47₩53,535₩52,1001,188,072
2026. 05. 20.₩51,760+1.49%₩51,450.88₩51,775₩51,0401,517,779
2026. 05. 19.₩51,000-2.23%₩51,459.82₩51,590₩50,4851,108,000
2026. 05. 18.₩52,165-2.39%₩52,971.24₩53,655₩51,5201,286,717
2026. 05. 15.₩53,445-2.84%₩55,202.79₩55,345₩53,1001,670,143
2026. 05. 14.₩55,010+1.1%₩54,766.23₩55,395₩54,4201,478,470
2026. 05. 13.₩54,410+0.58%₩53,382.16₩54,540₩52,9651,406,276
2026. 05. 12.₩54,095+3.4%₩55,048.26₩54,670₩52,9001,981,760
2026. 05. 11.₩52,315+3.52%₩52,060.12₩52,605₩51,8201,470,590
2026. 05. 08.₩50,535-1.27%₩49,844.68₩50,535₩49,1051,180,971
2026. 05. 07.₩51,185+0.51%₩51,350.96₩51,215₩50,6951,953,378
2026. 05. 06.₩50,925+3.62%₩50,023.63₩51,095₩50,0253,613,921
2026. 05. 04.₩49,145+5.69%₩48,188.91₩49,460₩48,2051,731,714
2026. 04. 30.₩46,500+1.51%₩46,445.72₩47,550₩46,2601,408,026
2026. 04. 29.₩45,810-0.42%₩44,723.72₩45,810₩45,170929,586
2026. 04. 28.₩46,005-1.46%₩46,062.16₩46,680₩45,890995,291
2026. 04. 27.₩46,685+1.93%₩46,218.41₩47,135₩46,2201,297,303
2026. 04. 24.₩45,800+1.6%₩45,151.09₩45,960₩45,510787,126
2026. 04. 23.₩45,080+0.73%₩45,346.44₩45,410₩44,455775,805

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