TIGER 코스피 (277630) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩59,470

기간 수익률

-8,355 (-12.32%)

거래량

475.6K

2026-07-29시 ₩63,345 고 ₩65,500 저 ₩55,000 종 ₩59,470MA5 ₩67,541MA20 ₩76,834

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 277630
ISIN: KR7277630000
유형: ETF
기초지수: 코스피
기초지수 종가: 5,663.24
상장좌수: 6,100,000
거래량: 475,614
거래대금: ₩278.11억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩59,470	-5.4%	₩59,074.04	₩65,500	₩55,000	475,614
2026. 07. 28.	₩62,865	-10.77%	₩62,872.41	₩67,020	₩62,605	181,377
2026. 07. 27.	₩70,450	+0.64%	₩70,493.44	₩71,050	₩68,450	41,523
2026. 07. 23.	₩73,740	+3.6%	₩74,045.96	₩74,000	₩71,900	38,396
2026. 07. 22.	₩71,180	+1.09%	₩70,933.11	₩74,635	₩70,710	61,585
2026. 07. 21.	₩70,410	+3.12%	₩70,414.53	₩71,235	₩67,100	73,449
2026. 07. 20.	₩68,280	-3.97%	₩67,996.92	₩71,005	₩67,525	80,891
2026. 07. 15.	₩76,290	+6.54%	₩75,994.33	₩77,300	₩72,500	208,026
2026. 07. 14.	₩71,610	+0.85%	₩71,544.69	₩72,770	₩67,195	170,487
2026. 07. 13.	₩71,005	-9.31%	₩71,024.95	₩78,390	₩70,765	143,114
2026. 07. 09.	₩76,085	+0.2%	₩76,097.14	₩78,605	₩73,600	53,469
2026. 07. 08.	₩75,930	-5.27%	₩75,618.04	₩81,180	₩75,000	298,078
2026. 07. 07.	₩80,150	-4.53%	₩79,892.07	₩82,710	₩77,170	74,047
2026. 07. 06.	₩83,955	-0.56%	₩84,007.84	₩86,765	₩81,520	71,936
2026. 07. 02.	₩80,340	-7.51%	₩79,803.41	₩84,910	₩79,500	107,425
2026. 07. 01.	₩86,865	-2.1%	₩86,634.01	₩89,800	₩84,910	44,631
2026. 06. 30.	₩88,730	+1.11%	₩88,444.37	₩90,300	₩85,765	61,690
2026. 06. 29.	₩87,755	-0.36%	₩87,587.35	₩88,865	₩84,840	47,898
2026. 06. 25.	₩93,240	+5.57%	₩93,147.1	₩94,125	₩91,480	75,488
2026. 06. 24.	₩88,320	+3.77%	₩88,355.62	₩89,380	₩84,260	129,215
2026. 06. 23.	₩85,110	-10.23%	₩85,568.1	₩95,580	₩85,110	158,831
2026. 06. 22.	₩94,810	+0.53%	₩95,059.41	₩96,370	₩92,625	94,502
2026. 06. 18.	₩94,575	+2.58%	₩94,527.1	₩94,730	₩92,265	82,992
2026. 06. 17.	₩92,200	+1.73%	₩92,449.3	₩92,385	₩89,600	132,365
2026. 06. 16.	₩90,630	+1.89%	₩91,011.38	₩91,250	₩88,945	84,190
2026. 06. 15.	₩88,945	+5.87%	₩89,131.12	₩89,600	₩88,160	65,061
2026. 06. 11.	₩80,780	+0.29%	₩80,978.97	₩81,300	₩77,000	49,556
2026. 06. 10.	₩80,550	-4.64%	₩80,648.87	₩83,210	₩78,685	97,617
2026. 06. 09.	₩84,465	+8.89%	₩84,451.05	₩84,560	₩79,300	68,209
2026. 06. 08.	₩77,570	-9.05%	₩78,060.47	₩81,820	₩76,860	148,920
2026. 06. 04.	₩90,430	-1.24%	₩90,115.37	₩91,325	₩89,355	149,476
2026. 06. 01.	₩91,195	+3.52%	₩91,669.59	₩92,450	₩88,090	85,175
2026. 05. 28.	₩85,330	-0.9%	₩85,377.36	₩86,000	₩81,800	157,733
2026. 05. 27.	₩86,105	+2.37%	₩85,812.01	₩88,315	₩85,800	116,955
2026. 05. 26.	₩84,115	+3.14%	₩83,916.56	₩84,700	₩83,325	71,135
2026. 05. 22.	₩81,555	+0.64%	₩81,830.35	₩82,170	₩81,040	51,421
2026. 05. 21.	₩81,035	+7.89%	₩81,499.88	₩81,355	₩77,790	384,242
2026. 05. 20.	₩75,110	-1.27%	₩75,176.32	₩76,385	₩73,520	133,564
2026. 05. 19.	₩76,080	-3.11%	₩75,826.37	₩77,615	₩74,450	190,353
2026. 05. 18.	₩78,520	+0.15%	₩78,372.84	₩79,640	₩74,315	151,667
2026. 05. 15.	₩78,400	-5.62%	₩78,133.78	₩83,900	₩76,835	169,764
2026. 05. 14.	₩83,070	+1.41%	₩83,222.54	₩83,300	₩81,707	71,212
2026. 05. 13.	₩81,915	+2.46%	₩81,787.81	₩81,945	₩77,130	282,389
2026. 05. 12.	₩79,945	-1.73%	₩79,690.3	₩83,520	₩77,000	215,085
2026. 05. 11.	₩81,355	+3.99%	₩81,549.89	₩82,300	₩80,525	158,691
2026. 05. 08.	₩78,230	+0.37%	₩78,148.97	₩78,340	₩76,275	225,006
2026. 05. 07.	₩77,940	+1.31%	₩78,050.89	₩78,620	₩75,595	186,908
2026. 05. 06.	₩76,930	+6.8%	₩76,932.29	₩77,250	₩74,795	134,340
2026. 05. 04.	₩72,035	+4.79%	₩72,252.67	₩72,050	₩70,085	89,818
2026. 04. 30.	₩68,745	-1.53%	₩68,723.26	₩70,270	₩68,725	94,333
2026. 04. 29.	₩69,815	+0.93%	₩69,680.05	₩69,815	₩68,605	62,765
2026. 04. 28.	₩69,505	+0.72%	₩69,160.55	₩70,205	₩69,350	54,696
2026. 04. 27.	₩69,010	+1.85%	₩69,221.4	₩69,610	₩68,160	97,390
2026. 04. 24.	₩67,755	-0.1%	₩67,763.88	₩68,260	₩67,010	47,041
2026. 04. 23.	₩67,825	+0.99%	₩67,773.04	₩68,510	₩65,925	96,079

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