ooooo.law
로그인
381180

TIGER 미국필라델피아반도체나스닥

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩40,805-4.51%
NAV
₩41,609.49
괴리율
-1.93%
시가총액
₩5.48조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩40,805
기간 수익률
+2,135 (+5.52%)
거래량
6.9M
2026-07-29시 ₩42,100 고 ₩42,655 저 ₩39,920 종 ₩40,805MA5 ₩44,817MA20 ₩49,877
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
381180
ISIN
KR7381180009
유형
ETF
기초지수
PHLX Semiconductor Sector Index
기초지수 종가
11,035.68
상장좌수
134,200,000
거래량
6,885,501
거래대금
₩2,838.57억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩40,805-4.51%₩41,609.49₩42,655₩39,9206,885,501
2026. 07. 28.₩42,730-8.1%₩44,079.79₩44,280₩42,5852,386,885
2026. 07. 27.₩46,495-0.53%₩45,281.57₩46,730₩45,7352,705,418
2026. 07. 23.₩47,475+1.92%₩47,502.19₩48,370₩47,1752,426,958
2026. 07. 22.₩46,580+0.15%₩47,715.9₩48,120₩46,5701,987,649
2026. 07. 21.₩46,510+3.11%₩45,152.42₩46,610₩45,0301,943,527
2026. 07. 20.₩45,105-5.98%₩45,050.44₩46,455₩44,9654,833,112
2026. 07. 15.₩50,500+3.36%₩49,068.43₩50,645₩49,5152,316,733
2026. 07. 14.₩48,860-0.53%₩48,171.62₩48,975₩47,4902,591,936
2026. 07. 13.₩49,120-2.93%₩50,882.27₩50,890₩49,0552,752,523
2026. 07. 09.₩50,200+5.31%₩49,506.52₩50,200₩49,1754,541,346
2026. 07. 08.₩47,670-5.07%₩48,115.77₩49,470₩47,6704,104,048
2026. 07. 07.₩50,215-2.5%₩51,474.69₩51,315₩49,5002,118,129
2026. 07. 06.₩51,500-0.28%₩50,467.88₩52,590₩50,9003,692,305
2026. 07. 02.₩53,815-6.11%₩54,203.99₩55,085₩53,5703,091,770
2026. 07. 01.₩57,315+2.51%₩57,816.52₩58,100₩57,2002,027,406
2026. 06. 30.₩55,910+3.14%₩55,516.87₩56,120₩54,9751,658,447
2026. 06. 29.₩54,210-0.49%₩53,280.89₩54,210₩52,6802,642,119
2026. 06. 25.₩57,100+3.02%₩54,234.12₩57,635₩56,3003,294,026
2026. 06. 24.₩55,425-1.81%₩54,310.43₩55,800₩54,1904,271,016
2026. 06. 23.₩56,445-2.37%₩58,851.45₩58,950₩56,3503,839,024
2026. 06. 22.₩57,815+2.15%₩57,610.19₩57,815₩56,1952,699,834
2026. 06. 18.₩55,030+2.15%₩53,777.75₩55,090₩54,5352,952,157
2026. 06. 17.₩53,870-2.95%₩52,568.78₩53,900₩52,7553,149,975
2026. 06. 16.₩55,505+0.95%₩55,685.61₩55,800₩54,7002,663,607
2026. 06. 15.₩54,980+5.44%₩52,793.73₩54,980₩53,8252,197,253
2026. 06. 11.₩49,510-0.83%₩48,829.45₩49,510₩47,7953,355,848
2026. 06. 10.₩49,925-4.12%₩50,359.2₩50,440₩49,1103,277,697
2026. 06. 09.₩52,070+5.13%₩51,000.63₩52,160₩50,9253,950,487
2026. 06. 08.₩49,530-7.9%₩49,102.91₩51,200₩49,1005,061,693
2026. 06. 04.₩54,795+5.87%₩55,672.71₩54,865₩53,9954,951,662
2026. 06. 01.₩51,220+0.78%₩50,510.64₩51,620₩50,8152,867,236
2026. 05. 28.₩49,355-2.72%₩49,849.82₩49,970₩48,7603,412,406
2026. 05. 27.₩50,735+3.17%₩50,557.53₩51,247₩50,6503,146,255
2026. 05. 26.₩49,175+2.94%₩47,986.33₩49,530₩48,7952,528,787
2026. 05. 22.₩47,770+2.27%₩47,485.03₩47,820₩47,2151,462,673
2026. 05. 21.₩46,710+4.08%₩46,522.27₩46,960₩45,8502,573,697
2026. 05. 20.₩44,880+1.71%₩44,562.55₩44,930₩44,3602,085,046
2026. 05. 19.₩44,125-2.39%₩44,517.97₩44,505₩43,8602,479,799
2026. 05. 18.₩45,205-2.26%₩45,434.79₩45,700₩44,4202,950,181
2026. 05. 15.₩46,250-1.97%₩47,378.22₩47,545₩45,8602,428,733
2026. 05. 14.₩47,180+1.44%₩46,880.47₩47,340₩46,7552,843,985
2026. 05. 13.₩46,510+0.54%₩45,663.02₩46,585₩45,3003,134,066
2026. 05. 12.₩46,260+1.47%₩47,067.95₩46,740₩45,8103,008,348
2026. 05. 11.₩45,590+4.93%₩45,350.25₩45,915₩45,0002,443,908
2026. 05. 08.₩43,450-0.06%₩42,989.66₩43,450₩42,5451,469,891
2026. 05. 07.₩43,475+2.29%₩43,596.49₩43,475₩42,9001,702,337
2026. 05. 06.₩42,500+3.77%₩41,769.53₩43,095₩42,3502,988,248
2026. 05. 04.₩40,955+3.02%₩40,541.79₩41,280₩40,6751,491,524
2026. 04. 30.₩39,755+1.07%₩39,811.16₩40,865₩39,6601,901,876
2026. 04. 29.₩39,335-2.09%₩38,837.7₩39,337₩38,8852,270,531
2026. 04. 28.₩40,220-2.78%₩40,064.75₩41,165₩40,1451,996,132
2026. 04. 27.₩41,370+3.59%₩40,559.77₩41,595₩40,5902,102,923
2026. 04. 24.₩39,935+3.27%₩39,161.88₩40,085₩39,7001,860,819
2026. 04. 23.₩38,670+2.26%₩38,430.92₩38,780₩38,3252,093,981

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