TIGER MSCI Korea TR (310970) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩39,515

기간 수익률

-3,660 (-8.48%)

거래량

82.3K

2026-07-29시 ₩42,200 고 ₩43,905 저 ₩36,480 종 ₩39,515MA5 ₩45,738MA20 ₩52,914

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 310970
ISIN: KR7310970009
유형: ETF
기초지수: MSCI Korea TR Index
기초지수 종가: 4,002.94
상장좌수: 90,800,000
거래량: 82,290
거래대금: ₩33.3억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩39,515	-6.36%	₩39,663.59	₩43,905	₩36,480	82,290
2026. 07. 28.	₩42,200	-12.05%	₩42,248.82	₩45,310	₩42,025	73,590
2026. 07. 27.	₩47,980	+1.77%	₩47,931.45	₩48,495	₩46,260	62,729
2026. 07. 23.	₩50,405	+3.74%	₩50,595.97	₩50,680	₩49,180	33,362
2026. 07. 22.	₩48,590	+0.57%	₩48,551.73	₩51,350	₩48,535	11,373
2026. 07. 21.	₩48,315	+4.28%	₩48,241.4	₩48,835	₩45,705	23,108
2026. 07. 20.	₩46,330	-4.24%	₩46,261.14	₩48,480	₩45,730	42,937
2026. 07. 15.	₩52,235	+6.33%	₩52,374.07	₩53,455	₩51,285	135,385
2026. 07. 14.	₩49,125	+1.21%	₩49,064.82	₩49,780	₩45,735	106,608
2026. 07. 13.	₩48,540	-10.13%	₩48,302.94	₩54,045	₩48,180	114,310
2026. 07. 09.	₩52,500	+1.58%	₩52,591.07	₩54,525	₩50,795	100,462
2026. 07. 08.	₩51,685	-6.6%	₩52,032.03	₩56,335	₩51,685	38,321
2026. 07. 07.	₩55,340	-4.95%	₩55,117.89	₩57,505	₩53,100	52,529
2026. 07. 06.	₩58,225	-0.61%	₩58,320.29	₩60,440	₩56,500	54,548
2026. 07. 02.	₩55,080	-8.79%	₩54,678.25	₩58,585	₩54,450	37,841
2026. 07. 01.	₩60,390	-3.02%	₩60,102.88	₩62,995	₩58,940	47,373
2026. 06. 30.	₩62,270	+1.55%	₩61,911.09	₩63,385	₩59,700	39,507
2026. 06. 29.	₩61,320	-1.14%	₩61,048.63	₩62,190	₩59,275	51,172
2026. 06. 25.	₩66,145	+6.52%	₩65,980.09	₩66,805	₩62,200	2,657,521
2026. 06. 24.	₩62,095	+3.8%	₩61,904.91	₩65,995	₩58,735	50,154
2026. 06. 23.	₩59,820	-10.72%	₩59,572.6	₩67,130	₩59,500	2,682,625
2026. 06. 22.	₩67,000	+1.24%	₩66,721.44	₩67,790	₩64,600	2,631,938
2026. 06. 18.	₩65,900	+3.71%	₩65,768.08	₩66,000	₩63,890	28,573
2026. 06. 17.	₩63,545	+2.2%	₩63,679.54	₩63,550	₩61,180	31,859
2026. 06. 16.	₩62,175	+1.93%	₩62,423.05	₩62,685	₩60,840	64,587
2026. 06. 15.	₩61,000	+5.17%	₩60,984.04	₩61,450	₩60,415	79,150
2026. 06. 11.	₩54,915	+0.26%	₩55,047.82	₩55,770	₩52,245	33,289
2026. 06. 10.	₩54,770	-5.5%	₩54,863.41	₩56,880	₩53,500	27,093
2026. 06. 09.	₩57,955	+8.63%	₩58,003.03	₩58,100	₩54,150	60,930
2026. 06. 08.	₩53,350	-8.59%	₩53,106.9	₩56,075	₩51,655	45,363
2026. 06. 04.	₩61,800	-2.06%	₩61,914.14	₩63,080	₩61,100	56,919
2026. 06. 01.	₩63,215	+5.39%	₩62,877.66	₩64,975	₩59,980	62,188
2026. 05. 28.	₩57,670	-0.03%	₩57,728.75	₩58,325	₩55,000	1,443,902
2026. 05. 27.	₩57,690	+2.43%	₩57,979.37	₩60,070	₩57,690	3,146,018
2026. 05. 26.	₩56,320	+3.25%	₩56,127.14	₩56,745	₩55,685	1,443,021
2026. 05. 22.	₩54,545	-0.27%	₩54,622.9	₩56,650	₩52,250	1,430,794
2026. 05. 21.	₩54,695	+8.61%	₩54,622.49	₩54,695	₩52,300	44,898
2026. 05. 20.	₩50,360	+0.28%	₩50,192.93	₩50,855	₩48,775	56,295
2026. 05. 19.	₩50,220	-4.09%	₩50,434.3	₩51,710	₩49,430	39,318
2026. 05. 18.	₩52,360	+0.93%	₩52,155.69	₩53,350	₩49,280	81,805
2026. 05. 15.	₩51,875	-6.49%	₩51,639.24	₩55,835	₩50,005	60,891
2026. 05. 14.	₩55,475	+1.85%	₩55,320.71	₩55,590	₩54,255	32,833
2026. 05. 13.	₩54,465	+3.55%	₩54,315.24	₩54,465	₩50,625	57,370
2026. 05. 12.	₩52,600	-2.68%	₩52,646.67	₩56,485	₩45,565	92,529
2026. 05. 11.	₩54,050	+5.65%	₩53,915.27	₩54,625	₩53,100	60,860
2026. 05. 08.	₩51,160	+0.02%	₩51,086.23	₩51,200	₩49,750	34,092
2026. 05. 07.	₩51,150	+1.51%	₩51,073.06	₩51,545	₩49,185	70,523
2026. 05. 06.	₩50,390	+9%	₩50,192.41	₩50,500	₩48,725	63,583
2026. 05. 04.	₩46,230	+5.4%	₩46,374.03	₩46,300	₩44,745	51,942
2026. 04. 30.	₩43,860	-1.49%	₩43,732.08	₩44,960	₩43,860	3,626,565
2026. 04. 29.	₩44,525	+0.83%	₩44,429.47	₩45,215	₩43,705	21,323
2026. 04. 28.	₩44,160	+0.7%	₩44,069.23	₩44,600	₩43,900	21,977
2026. 04. 27.	₩43,855	+2.18%	₩43,901.68	₩44,185	₩43,210	51,320
2026. 04. 24.	₩42,920	-0.59%	₩42,796.58	₩43,175	₩42,350	17,657
2026. 04. 23.	₩43,175	+1.27%	₩43,061.6	₩43,720	₩41,860	35,205

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