TIGER 미국나스닥100(H) (448300) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,540

기간 수익률

+515 (+2.45%)

거래량

247.0K

2026-07-29시 ₩21,770 고 ₩21,835 저 ₩21,435 종 ₩21,540MA5 ₩22,106MA20 ₩22,774

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 448300
ISIN: KR7448300004
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,192.31
상장좌수: 15,450,000
거래량: 246,956
거래대금: ₩53.38억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩21,540	-0.39%	₩21,616.81	₩21,835	₩21,435	246,956
2026. 07. 28.	₩21,625	-2.81%	₩21,855.53	₩21,850	₩21,560	559,235
2026. 07. 27.	₩22,250	+0.61%	₩21,921.01	₩22,270	₩22,115	279,609
2026. 07. 23.	₩22,560	+0.02%	₩22,606.49	₩22,690	₩22,500	91,786
2026. 07. 22.	₩22,555	-0.07%	₩22,734.85	₩22,750	₩22,555	73,872
2026. 07. 21.	₩22,570	+1.17%	₩22,309.17	₩22,590	₩22,245	123,886
2026. 07. 20.	₩22,310	-3%	₩22,300.64	₩22,440	₩22,290	116,739
2026. 07. 15.	₩23,265	+1.44%	₩23,073.51	₩23,280	₩23,110	107,622
2026. 07. 14.	₩22,935	-0.09%	₩22,828.8	₩22,960	₩22,700	99,964
2026. 07. 13.	₩22,955	-0.61%	₩23,267.2	₩23,270	₩22,890	183,065
2026. 07. 09.	₩22,955	+1.15%	₩22,826.73	₩22,955	₩22,770	74,934
2026. 07. 08.	₩22,695	-1.15%	₩22,766.01	₩22,882	₩22,665	265,977
2026. 07. 07.	₩22,960	-0.39%	₩23,175.44	₩23,150	₩22,870	83,615
2026. 07. 06.	₩23,050	-0.37%	₩22,893.01	₩23,290	₩22,985	74,009
2026. 07. 02.	₩23,175	-1.51%	₩23,268.71	₩23,395	₩23,155	129,366
2026. 07. 01.	₩23,530	+0.92%	₩23,633.23	₩23,645	₩23,510	354,599
2026. 06. 30.	₩23,315	+1.75%	₩23,240.58	₩23,360	₩23,145	128,331
2026. 06. 29.	₩22,915	+0.88%	₩22,722.89	₩22,930	₩22,690	156,528
2026. 06. 25.	₩23,260	+0.89%	₩22,807.67	₩23,270	₩23,120	104,807
2026. 06. 24.	₩23,055	-0.69%	₩22,907.16	₩23,115	₩22,890	122,980
2026. 06. 23.	₩23,215	-2.19%	₩23,694.13	₩23,680	₩23,215	307,985
2026. 06. 22.	₩23,735	+0.68%	₩23,741.12	₩23,735	₩23,460	152,186
2026. 06. 18.	₩23,445	-0.45%	₩23,164.66	₩23,500	₩23,385	147,587
2026. 06. 17.	₩23,550	-1.17%	₩23,395.06	₩23,575	₩23,410	99,769
2026. 06. 16.	₩23,830	+0.97%	₩23,846.74	₩23,850	₩23,745	159,408
2026. 06. 15.	₩23,600	+2.72%	₩23,142.63	₩23,605	₩23,435	206,487
2026. 06. 11.	₩22,435	-0.82%	₩22,272.18	₩22,470	₩22,100	521,723
2026. 06. 10.	₩22,620	-2.2%	₩22,724.72	₩22,755	₩22,510	195,300
2026. 06. 09.	₩23,130	+1.94%	₩22,975.39	₩23,150	₩22,855	329,833
2026. 06. 08.	₩22,690	-3.45%	₩22,625.5	₩22,835	₩22,585	299,951
2026. 06. 04.	₩23,755	-0.04%	₩23,877.81	₩23,800	₩23,665	205,041
2026. 06. 01.	₩23,810	+0.76%	₩23,688.5	₩23,840	₩23,735	210,990
2026. 05. 28.	₩23,320	-0.55%	₩23,409.28	₩23,435	₩23,195	174,441
2026. 05. 27.	₩23,450	+0.88%	₩23,434.04	₩23,515	₩23,435	220,160
2026. 05. 26.	₩23,245	+0.91%	₩23,036.84	₩23,285	₩23,205	203,316
2026. 05. 22.	₩23,035	+0.7%	₩22,945.32	₩23,070	₩22,925	201,142
2026. 05. 21.	₩22,875	+1.22%	₩22,894.29	₩22,930	₩22,725	150,347
2026. 05. 20.	₩22,600	+0.16%	₩22,523.84	₩22,602	₩22,440	320,686
2026. 05. 19.	₩22,565	-0.04%	₩22,660.39	₩22,725	₩22,500	169,319
2026. 05. 18.	₩22,575	-1.07%	₩22,760.72	₩22,700	₩22,520	249,869
2026. 05. 15.	₩22,820	-1.06%	₩23,113.59	₩23,140	₩22,765	353,077
2026. 05. 14.	₩23,065	+1.01%	₩22,942.3	₩23,115	₩22,975	144,207
2026. 05. 13.	₩22,835	+0.29%	₩22,706.95	₩22,850	₩22,630	222,332
2026. 05. 12.	₩22,770	-0.2%	₩22,909.09	₩22,885	₩22,750	250,832
2026. 05. 11.	₩22,815	+1.78%	₩22,835.01	₩22,865	₩22,750	294,845
2026. 05. 08.	₩22,415	+0.34%	₩22,303.63	₩22,415	₩22,285	145,966
2026. 05. 07.	₩22,340	+1.36%	₩22,323.15	₩22,340	₩22,195	158,544
2026. 05. 06.	₩22,040	+1.52%	₩21,878.38	₩22,070	₩21,970	212,926
2026. 05. 04.	₩21,710	+2.48%	₩21,646.08	₩21,750	₩21,625	231,860
2026. 04. 30.	₩21,185	-0.12%	₩21,247.56	₩21,480	₩21,140	398,209
2026. 04. 29.	₩21,210	-0.42%	₩21,124.4	₩21,240	₩21,140	164,927
2026. 04. 28.	₩21,325	-0.26%	₩21,341.7	₩21,425	₩21,300	89,701
2026. 04. 27.	₩21,380	+1.4%	₩21,370.11	₩21,460	₩21,300	170,683
2026. 04. 24.	₩21,085	+0.29%	₩20,971.17	₩21,135	₩21,035	247,185
2026. 04. 23.	₩21,025	+0.69%	₩21,092.56	₩21,115	₩20,920	135,007

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