TIGER 리츠부동산인프라 (329200) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩4,020

기간 수익률

-915 (-18.54%)

거래량

6.4M

2026-07-29시 ₩4,060 고 ₩4,100 저 ₩3,970 종 ₩4,020MA5 ₩4,051MA20 ₩4,024

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 329200
ISIN: KR7329200000
유형: ETF
기초지수: FnGuide 리츠부동산인프라
기초지수 종가: 1,623.29
상장좌수: 369,400,000
거래량: 6,376,226
거래대금: ₩256.44억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩4,020	-0.99%	₩3,959.87	₩4,100	₩3,970	6,376,226
2026. 07. 28.	₩4,060	-1.69%	₩4,056.27	₩4,140	₩4,055	5,968,625
2026. 07. 27.	₩4,130	+2.35%	₩4,089.46	₩4,135	₩4,035	2,686,480
2026. 07. 23.	₩4,030	+0.37%	₩4,039.23	₩4,050	₩4,010	2,112,198
2026. 07. 22.	₩4,015	+0.12%	₩4,014.04	₩4,040	₩4,005	2,304,934
2026. 07. 21.	₩4,010	+0%	₩4,030.14	₩4,030	₩3,990	3,035,889
2026. 07. 20.	₩4,010	-0.5%	₩4,010.17	₩4,040	₩3,985	2,809,784
2026. 07. 15.	₩4,000	+0%	₩3,985.9	₩4,065	₩3,970	3,005,445
2026. 07. 14.	₩4,000	+0%	₩3,966.63	₩4,010	₩3,970	2,907,089
2026. 07. 13.	₩4,000	-1.11%	₩3,993.06	₩4,100	₩3,985	3,538,781
2026. 07. 09.	₩4,010	-1.23%	₩3,985.34	₩4,070	₩4,005	3,414,710
2026. 07. 08.	₩4,060	-1.46%	₩4,074.23	₩4,125	₩4,020	2,999,242
2026. 07. 07.	₩4,120	+1.48%	₩4,113.22	₩4,125	₩4,040	4,214,098
2026. 07. 06.	₩4,060	+1.37%	₩4,055.94	₩4,090	₩3,990	3,321,960
2026. 07. 02.	₩3,960	-0.38%	₩3,976.4	₩3,995	₩3,922	3,426,731
2026. 07. 01.	₩3,975	+0.25%	₩3,991.68	₩4,005	₩3,950	3,703,869
2026. 06. 30.	₩3,965	-0.38%	₩3,956.68	₩4,000	₩3,945	2,716,411
2026. 06. 29.	₩3,980	+0.13%	₩4,003.74	₩4,005	₩3,960	3,017,401
2026. 06. 25.	₩4,050	+0.87%	₩4,051.91	₩4,050	₩3,960	3,521,307
2026. 06. 24.	₩4,015	+0.75%	₩3,987.42	₩4,015	₩3,900	3,819,242
2026. 06. 23.	₩3,985	-1.36%	₩3,987.9	₩4,080	₩3,910	5,173,763
2026. 06. 22.	₩4,040	-1.34%	₩4,063.12	₩4,100	₩4,020	4,156,947
2026. 06. 18.	₩4,220	-0.47%	₩4,231.97	₩4,285	₩4,205	4,560,895
2026. 06. 17.	₩4,240	+1.31%	₩4,238.86	₩4,250	₩4,145	4,250,805
2026. 06. 16.	₩4,185	+1.45%	₩4,196.93	₩4,210	₩4,080	4,461,087
2026. 06. 15.	₩4,125	+1.23%	₩4,165.4	₩4,160	₩4,020	3,313,542
2026. 06. 11.	₩4,150	+5.73%	₩4,160.88	₩4,200	₩3,890	8,188,695
2026. 06. 10.	₩3,925	+2.08%	₩3,952.01	₩3,940	₩3,835	6,677,292
2026. 06. 09.	₩3,845	+2.26%	₩3,869.47	₩3,870	₩3,765	5,430,888
2026. 06. 08.	₩3,760	-2.59%	₩3,798.43	₩3,820	₩3,715	6,329,096
2026. 06. 04.	₩3,850	-2.53%	₩3,909.23	₩3,950	₩3,850	11,370,704
2026. 06. 01.	₩3,990	-2.8%	₩4,001.04	₩4,080	₩3,950	14,498,384
2026. 05. 28.	₩4,195	-1.87%	₩4,221.42	₩4,270	₩4,185	6,918,868
2026. 05. 27.	₩4,305	-0.23%	₩4,273.15	₩4,325	₩4,260	6,890,931
2026. 05. 26.	₩4,315	+0.94%	₩4,319.82	₩4,425	₩4,280	8,301,072
2026. 05. 22.	₩4,275	+2.27%	₩4,280.69	₩4,280	₩4,170	7,023,487
2026. 05. 21.	₩4,180	+0%	₩4,174.49	₩4,230	₩4,165	6,120,056
2026. 05. 20.	₩4,180	-1.65%	₩4,196.53	₩4,250	₩4,170	6,247,421
2026. 05. 19.	₩4,250	+0.12%	₩4,273.07	₩4,270	₩4,205	4,760,163
2026. 05. 18.	₩4,245	-1.05%	₩4,244.35	₩4,290	₩4,200	6,971,536
2026. 05. 15.	₩4,290	-1.15%	₩4,326.88	₩4,395	₩4,280	9,710,685
2026. 05. 14.	₩4,340	+2.12%	₩4,341.87	₩4,350	₩4,190	5,956,870
2026. 05. 13.	₩4,250	-1.73%	₩4,294.05	₩4,345	₩4,235	7,903,286
2026. 05. 12.	₩4,325	-2.48%	₩4,382.28	₩4,440	₩4,285	9,712,824
2026. 05. 11.	₩4,435	-2.1%	₩4,464.05	₩4,535	₩4,405	8,743,091
2026. 05. 08.	₩4,530	+1.34%	₩4,542.69	₩4,550	₩4,425	7,339,638
2026. 05. 07.	₩4,470	+3%	₩4,461.91	₩4,470	₩4,165	15,412,423
2026. 05. 06.	₩4,340	-4.19%	₩4,406.34	₩4,535	₩4,330	19,261,143
2026. 05. 04.	₩4,530	-2.89%	₩4,580.41	₩4,685	₩4,487	16,664,080
2026. 04. 30.	₩4,665	+0.32%	₩4,730.5	₩4,695	₩4,520	14,826,973
2026. 04. 29.	₩4,650	-5.01%	₩4,661.76	₩4,845	₩4,640	27,045,010
2026. 04. 28.	₩4,925	-0.61%	₩4,889.35	₩4,955	₩4,915	8,918,675
2026. 04. 27.	₩4,955	+0%	₩4,946.24	₩4,970	₩4,940	10,410,058
2026. 04. 24.	₩4,955	+0.41%	₩4,942.56	₩4,955	₩4,920	4,627,037
2026. 04. 23.	₩4,935	+0.51%	₩4,917.38	₩4,950	₩4,885	11,050,430

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