TIME Korea플러스배당액티브 (441800) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩25,590

기간 수익률

-4,640 (-15.35%)

거래량

988.0K

2026-07-29시 ₩27,020 고 ₩27,510 저 ₩24,205 종 ₩25,590MA5 ₩28,403MA20 ₩31,419

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 441800
ISIN: KR7441800000
유형: ETF
기초지수: 코스피 200
기초지수 종가: 887.2
상장좌수: 27,020,000
거래량: 987,995
거래대금: ₩253.11억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩25,590	-4.85%	₩25,384.43	₩27,510	₩24,205	987,995
2026. 07. 28.	₩26,895	-9.44%	₩26,763.38	₩28,695	₩26,660	679,715
2026. 07. 27.	₩29,700	+1.85%	₩29,553.11	₩29,700	₩28,945	223,194
2026. 07. 23.	₩30,275	+2.44%	₩30,335.72	₩30,415	₩29,750	170,408
2026. 07. 22.	₩29,555	+0.68%	₩29,473.23	₩30,850	₩29,415	239,438
2026. 07. 21.	₩29,355	+2.26%	₩29,331.59	₩29,600	₩28,095	260,656
2026. 07. 20.	₩28,705	-4.97%	₩28,532.75	₩29,680	₩28,300	387,406
2026. 07. 15.	₩31,290	+5.78%	₩31,204.42	₩31,730	₩30,460	533,374
2026. 07. 14.	₩29,580	-0.89%	₩29,628.05	₩30,230	₩28,300	768,646
2026. 07. 13.	₩29,845	-7.53%	₩29,898.49	₩32,440	₩29,770	681,612
2026. 07. 09.	₩31,050	-0.38%	₩31,051.16	₩32,155	₩30,075	633,570
2026. 07. 08.	₩31,170	-4.39%	₩31,203.16	₩33,325	₩30,780	768,130
2026. 07. 07.	₩32,600	-4.1%	₩32,780.63	₩33,860	₩31,742	1,106,673
2026. 07. 06.	₩33,995	-0.22%	₩34,024.4	₩35,190	₩33,180	985,472
2026. 07. 02.	₩32,670	-5.47%	₩32,374.69	₩34,140	₩32,290	890,337
2026. 07. 01.	₩34,560	-1.19%	₩34,579.68	₩35,650	₩33,800	778,429
2026. 06. 30.	₩34,975	+0.94%	₩35,000.71	₩35,705	₩34,090	655,231
2026. 06. 29.	₩34,650	+0.14%	₩34,558.41	₩35,020	₩33,415	465,395
2026. 06. 25.	₩36,840	+5.02%	₩36,818.13	₩37,235	₩35,700	740,320
2026. 06. 24.	₩35,080	+1.07%	₩34,986.31	₩35,435	₩33,650	922,688
2026. 06. 23.	₩34,710	-7.23%	₩34,459.02	₩38,050	₩34,500	1,203,301
2026. 06. 22.	₩37,415	+0.34%	₩37,485.31	₩37,935	₩36,810	707,230
2026. 06. 18.	₩37,330	+1.33%	₩37,302.12	₩37,415	₩36,740	537,544
2026. 06. 17.	₩36,840	+0.15%	₩36,935.03	₩36,940	₩36,205	422,562
2026. 06. 16.	₩36,785	+2.31%	₩36,804.59	₩36,990	₩36,325	438,027
2026. 06. 15.	₩35,955	+4.7%	₩36,053.21	₩36,360	₩35,450	576,893
2026. 06. 11.	₩33,155	-0.09%	₩33,220.77	₩33,335	₩31,675	498,332
2026. 06. 10.	₩33,185	-4.05%	₩33,167.15	₩34,095	₩32,280	517,053
2026. 06. 09.	₩34,585	+6.88%	₩34,502.74	₩34,585	₩32,710	718,540
2026. 06. 08.	₩32,360	-8.66%	₩32,243.36	₩33,660	₩31,310	1,146,646
2026. 06. 04.	₩37,150	-1.31%	₩37,135	₩37,550	₩36,740	516,578
2026. 06. 01.	₩38,040	+3.36%	₩37,997.79	₩38,470	₩36,795	723,698
2026. 05. 28.	₩36,160	-1.23%	₩36,214.34	₩36,595	₩34,765	601,437
2026. 05. 27.	₩36,790	+1.38%	₩36,618.99	₩37,790	₩36,770	808,787
2026. 05. 26.	₩36,290	+2.72%	₩36,157.4	₩36,800	₩36,055	591,611
2026. 05. 22.	₩35,330	+0.96%	₩35,455.36	₩35,600	₩35,000	440,973
2026. 05. 21.	₩34,995	+7.69%	₩35,135.01	₩35,175	₩33,455	670,527
2026. 05. 20.	₩32,495	-1.71%	₩32,530.69	₩33,205	₩31,860	597,542
2026. 05. 19.	₩33,060	-3.6%	₩33,035.9	₩33,940	₩32,540	625,150
2026. 05. 18.	₩34,295	-0.16%	₩34,188.35	₩34,700	₩32,480	910,528
2026. 05. 15.	₩34,350	-4.85%	₩34,282.77	₩36,740	₩33,575	1,006,792
2026. 05. 14.	₩36,100	+1.05%	₩36,262.75	₩36,325	₩35,660	718,703
2026. 05. 13.	₩35,725	+1.91%	₩35,722.56	₩35,745	₩33,850	724,440
2026. 05. 12.	₩35,055	-2.79%	₩34,916.83	₩36,975	₩34,000	1,160,184
2026. 05. 11.	₩36,060	+3.15%	₩36,043.93	₩36,490	₩35,620	904,752
2026. 05. 08.	₩34,960	+0.89%	₩34,846.41	₩34,960	₩34,000	493,777
2026. 05. 07.	₩34,650	+0.13%	₩34,729.98	₩34,910	₩33,605	890,057
2026. 05. 06.	₩34,605	+7.07%	₩34,551.73	₩34,785	₩33,705	1,144,458
2026. 05. 04.	₩32,320	+5.78%	₩32,398.65	₩32,340	₩31,090	775,643
2026. 04. 30.	₩30,555	-0.73%	₩30,553.54	₩31,130	₩30,520	505,234
2026. 04. 29.	₩30,780	-0.13%	₩30,833.23	₩30,885	₩30,500	388,111
2026. 04. 28.	₩30,970	+0.31%	₩30,794.79	₩31,330	₩30,870	566,987
2026. 04. 27.	₩30,875	+1.73%	₩30,896.46	₩31,130	₩30,435	624,096
2026. 04. 24.	₩30,350	+0.4%	₩30,295.79	₩30,510	₩30,015	463,414
2026. 04. 23.	₩30,230	+0.37%	₩30,325.11	₩30,695	₩29,605	669,671

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