TIGER 화장품 (228790) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩3,770

기간 수익률

-215 (-5.40%)

거래량

7.0M

2026-07-29시 ₩3,770 고 ₩3,925 저 ₩3,665 종 ₩3,770MA5 ₩3,740MA20 ₩3,671

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 228790
ISIN: KR7228790002
유형: ETF
기초지수: WISE 화장품 지수
기초지수 종가: 3,805.97
상장좌수: 63,090,000
거래량: 6,987,662
거래대금: ₩264.29억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩3,770	+0%	₩3,760.73	₩3,925	₩3,665	6,987,662
2026. 07. 28.	₩3,770	-2.33%	₩3,752.43	₩3,885	₩3,705	3,213,385
2026. 07. 27.	₩3,860	+5.46%	₩3,866	₩3,905	₩3,690	5,915,750
2026. 07. 23.	₩3,735	+4.77%	₩3,729.35	₩3,750	₩3,535	3,585,814
2026. 07. 22.	₩3,565	-2.33%	₩3,548.13	₩3,675	₩3,535	6,193,974
2026. 07. 21.	₩3,650	+1.96%	₩3,662.06	₩3,715	₩3,530	5,791,860
2026. 07. 20.	₩3,580	-4.28%	₩3,581.12	₩3,695	₩3,555	3,214,827
2026. 07. 15.	₩3,670	+0.96%	₩3,661.91	₩3,670	₩3,540	4,446,933
2026. 07. 14.	₩3,635	-3.84%	₩3,620.79	₩3,760	₩3,555	3,815,268
2026. 07. 13.	₩3,780	+2.44%	₩3,762.07	₩3,900	₩3,715	6,573,366
2026. 07. 09.	₩3,630	-4.1%	₩3,607.74	₩3,785	₩3,565	6,713,618
2026. 07. 08.	₩3,785	-2.95%	₩3,776.6	₩3,970	₩3,725	6,990,909
2026. 07. 07.	₩3,900	+4.7%	₩3,897.94	₩3,995	₩3,710	8,253,161
2026. 07. 06.	₩3,725	-0.67%	₩3,743.56	₩3,850	₩3,680	4,850,409
2026. 07. 02.	₩3,780	+0.8%	₩3,780.25	₩3,995	₩3,750	10,702,931
2026. 07. 01.	₩3,750	+5.78%	₩3,759.51	₩3,760	₩3,545	4,733,009
2026. 06. 30.	₩3,545	-1.66%	₩3,539.15	₩3,645	₩3,530	5,504,675
2026. 06. 29.	₩3,605	+8.58%	₩3,594.35	₩3,610	₩3,375	6,662,869
2026. 06. 25.	₩3,365	+1.36%	₩3,361.04	₩3,415	₩3,335	2,882,859
2026. 06. 24.	₩3,320	+2.95%	₩3,338.82	₩3,360	₩3,195	2,101,211
2026. 06. 23.	₩3,225	-2.42%	₩3,229.23	₩3,415	₩3,220	3,734,061
2026. 06. 22.	₩3,305	-1.49%	₩3,307.12	₩3,395	₩3,275	1,879,077
2026. 06. 18.	₩3,390	-3%	₩3,395.11	₩3,490	₩3,380	2,299,193
2026. 06. 17.	₩3,495	+1.45%	₩3,495.9	₩3,545	₩3,425	3,611,045
2026. 06. 16.	₩3,445	-1.57%	₩3,433.5	₩3,600	₩3,425	2,678,059
2026. 06. 15.	₩3,500	+1.74%	₩3,501.78	₩3,535	₩3,450	1,975,763
2026. 06. 11.	₩3,485	+2.8%	₩3,469.18	₩3,485	₩3,325	1,934,726
2026. 06. 10.	₩3,390	+0%	₩3,403.84	₩3,455	₩3,340	1,750,952
2026. 06. 09.	₩3,390	+6.6%	₩3,379.74	₩3,420	₩3,210	2,203,261
2026. 06. 08.	₩3,180	-5.92%	₩3,202.96	₩3,275	₩3,175	1,530,135
2026. 06. 04.	₩3,480	+1.61%	₩3,487.99	₩3,520	₩3,415	3,346,587
2026. 06. 01.	₩3,530	+1.15%	₩3,520.3	₩3,595	₩3,470	3,343,210
2026. 05. 28.	₩3,550	+0.14%	₩3,540.39	₩3,570	₩3,420	2,555,018
2026. 05. 27.	₩3,545	-3.41%	₩3,546.77	₩3,665	₩3,520	3,467,493
2026. 05. 26.	₩3,670	-0.81%	₩3,658.42	₩3,785	₩3,635	3,077,708
2026. 05. 22.	₩3,700	+2.78%	₩3,698.13	₩3,740	₩3,645	2,730,799
2026. 05. 21.	₩3,600	+0.7%	₩3,599.4	₩3,670	₩3,575	4,538,622
2026. 05. 20.	₩3,575	-2.85%	₩3,580.01	₩3,690	₩3,515	2,541,540
2026. 05. 19.	₩3,680	-1.08%	₩3,696.82	₩3,825	₩3,655	2,467,184
2026. 05. 18.	₩3,720	-3.13%	₩3,742.04	₩3,840	₩3,660	2,821,210
2026. 05. 15.	₩3,840	-5.42%	₩3,849.08	₩4,060	₩3,790	5,157,072
2026. 05. 14.	₩4,060	+4.5%	₩4,070.76	₩4,060	₩3,885	5,295,375
2026. 05. 13.	₩3,885	-2.51%	₩3,880.16	₩4,000	₩3,850	4,445,129
2026. 05. 12.	₩3,985	-0.62%	₩4,002.91	₩4,140	₩3,940	9,728,700
2026. 05. 11.	₩4,010	+0.75%	₩4,013.88	₩4,120	₩3,985	5,973,318
2026. 05. 08.	₩3,980	+2.45%	₩3,975.75	₩4,020	₩3,910	5,620,583
2026. 05. 07.	₩3,885	-1.02%	₩3,894.72	₩3,975	₩3,875	3,844,933
2026. 05. 06.	₩3,925	-1.75%	₩3,917.81	₩3,985	₩3,870	4,394,393
2026. 05. 04.	₩3,995	+1.4%	₩3,999.13	₩4,100	₩3,985	4,463,894
2026. 04. 30.	₩3,940	-3.9%	₩3,952.05	₩4,090	₩3,940	4,665,302
2026. 04. 29.	₩4,100	-0.24%	₩4,095.31	₩4,235	₩4,070	4,897,843
2026. 04. 28.	₩4,130	-0.6%	₩4,096.32	₩4,175	₩4,100	3,796,805
2026. 04. 27.	₩4,155	-0.48%	₩4,155.62	₩4,195	₩4,110	4,430,828
2026. 04. 24.	₩4,175	+4.77%	₩4,175.66	₩4,175	₩4,050	9,107,381
2026. 04. 23.	₩3,985	+0.89%	₩3,995.81	₩4,030	₩3,937	5,483,343

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