TIGER 200TR (310960) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩51,210

기간 수익률

-6,055 (-10.57%)

거래량

57.8K

2026-07-30시 ₩52,560 고 ₩55,000 저 ₩50,845 종 ₩51,210MA5 ₩57,747MA20 ₩67,580

6개월 · 56개 봉KRX · KRW2026-04-23 → 2026-07-30

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 310960
ISIN: KR7310960000
유형: ETF
기초지수: 코스피 200 TR
기초지수 종가: 1,156.48
상장좌수: 5,500,000
거래량: 57,764
거래대금: ₩30.13억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 30.	₩51,210	-2.66%	₩51,183.55	₩55,000	₩50,845	57,764
2026. 07. 29.	₩52,610	-6.3%	₩52,134.37	₩57,550	₩48,580	175,342
2026. 07. 28.	₩56,145	-10.87%	₩55,525.09	₩59,530	₩55,735	57,884
2026. 07. 27.	₩62,995	+0.91%	₩62,719.68	₩63,245	₩60,865	25,609
2026. 07. 23.	₩65,775	+4.1%	₩66,075.88	₩66,060	₩64,190	20,893
2026. 07. 22.	₩63,185	+0.53%	₩63,377.46	₩66,905	₩63,185	27,725
2026. 07. 21.	₩62,850	+3.47%	₩62,993.66	₩63,695	₩59,785	78,547
2026. 07. 20.	₩60,740	-4.59%	₩60,552.77	₩63,475	₩60,245	72,852
2026. 07. 15.	₩67,865	+6.21%	₩68,239.86	₩69,360	₩67,250	189,683
2026. 07. 14.	₩63,900	+1.1%	₩64,091.47	₩65,005	₩60,065	186,705
2026. 07. 13.	₩63,205	-10.23%	₩63,272.98	₩71,010	₩63,205	68,904
2026. 07. 09.	₩68,420	+0.13%	₩68,639.04	₩70,855	₩66,325	109,299
2026. 07. 08.	₩68,330	-5.47%	₩67,927.51	₩73,235	₩67,700	73,770
2026. 07. 07.	₩72,285	-4.64%	₩71,938.44	₩74,740	₩69,650	75,412
2026. 07. 06.	₩75,800	-0.43%	₩75,856.38	₩78,405	₩73,665	159,210
2026. 07. 02.	₩72,135	-8.53%	₩71,571.65	₩78,860	₩70,795	126,427
2026. 07. 01.	₩78,860	-2.27%	₩78,333.35	₩81,745	₩77,080	90,181
2026. 06. 30.	₩80,690	+1.1%	₩80,436.94	₩82,190	₩77,800	129,167
2026. 06. 29.	₩79,810	-0.08%	₩79,361.66	₩80,800	₩77,110	127,098
2026. 06. 25.	₩84,790	+5.31%	₩85,286.09	₩86,050	₩83,330	88,882
2026. 06. 24.	₩80,515	+2.51%	₩80,337.98	₩81,900	₩76,400	117,021
2026. 06. 23.	₩78,545	-8.86%	₩77,533.59	₩87,100	₩78,125	167,042
2026. 06. 22.	₩86,185	+0.34%	₩86,640.23	₩87,855	₩84,250	192,670
2026. 06. 18.	₩85,395	+3.41%	₩85,576.09	₩85,620	₩83,025	65,215
2026. 06. 17.	₩82,580	+1.62%	₩83,108.72	₩82,940	₩80,350	64,649
2026. 06. 16.	₩81,265	+2.42%	₩81,620.46	₩81,720	₩79,670	80,038
2026. 06. 15.	₩79,345	+5.53%	₩79,790.82	₩80,215	₩78,870	78,474
2026. 06. 11.	₩72,075	-0.14%	₩72,210.09	₩72,650	₩68,700	51,246
2026. 06. 10.	₩72,175	-4.74%	₩71,982.01	₩74,480	₩70,200	91,265
2026. 06. 09.	₩75,770	+8.7%	₩75,838.54	₩75,985	₩70,700	119,058
2026. 06. 08.	₩69,705	-8.7%	₩69,557.04	₩73,125	₩68,205	241,039
2026. 06. 04.	₩80,915	-2.02%	₩80,903	₩82,115	₩80,140	107,909
2026. 06. 01.	₩82,585	+5.59%	₩82,169.21	₩82,905	₩78,425	121,554
2026. 05. 28.	₩75,770	-0.47%	₩75,809.47	₩76,430	₩72,500	77,026
2026. 05. 27.	₩76,130	+2.96%	₩76,187.09	₩78,520	₩76,125	74,680
2026. 05. 26.	₩73,940	+2.69%	₩73,948.6	₩74,765	₩73,400	158,700
2026. 05. 22.	₩72,000	+0.39%	₩71,910.87	₩72,350	₩71,235	126,055
2026. 05. 21.	₩71,720	+8.48%	₩71,861.66	₩71,865	₩68,520	147,972
2026. 05. 20.	₩66,115	-0.82%	₩66,024.19	₩67,030	₩64,420	96,312
2026. 05. 19.	₩66,660	-3%	₩66,437.5	₩67,910	₩65,200	102,739
2026. 05. 18.	₩68,725	+0.28%	₩68,699.95	₩69,980	₩65,100	277,060
2026. 05. 15.	₩68,530	-5.92%	₩68,231.03	₩73,555	₩67,200	238,966
2026. 05. 14.	₩72,840	+1.74%	₩72,926.79	₩73,135	₩71,575	117,664
2026. 05. 13.	₩71,595	+2.5%	₩71,573.9	₩71,615	₩67,085	274,538
2026. 05. 12.	₩69,850	-1.72%	₩69,417.04	₩72,780	₩67,400	245,463
2026. 05. 11.	₩71,075	+5.16%	₩71,066.9	₩71,900	₩69,950	307,253
2026. 05. 08.	₩67,585	+0.15%	₩67,562.41	₩67,620	₩65,800	149,015
2026. 05. 07.	₩67,485	+1.97%	₩67,507.49	₩67,755	₩65,270	218,468
2026. 05. 06.	₩66,180	+7.39%	₩66,294.37	₩66,720	₩62,500	196,140
2026. 05. 04.	₩61,625	+5.43%	₩61,640.48	₩61,625	₩59,560	206,225
2026. 04. 30.	₩58,450	-0.96%	₩58,307.74	₩59,735	₩58,375	154,473
2026. 04. 29.	₩59,015	+0.64%	₩59,130.56	₩59,200	₩58,200	41,096
2026. 04. 28.	₩58,640	+0.42%	₩58,693.65	₩59,400	₩58,485	98,513
2026. 04. 27.	₩58,395	+2.38%	₩58,479.29	₩58,870	₩57,655	59,446
2026. 04. 24.	₩57,040	-0.39%	₩57,116.11	₩57,590	₩56,450	34,658
2026. 04. 23.	₩57,265	+1.12%	₩57,335.82	₩58,135	₩55,800	168,208

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