TIGER 글로벌AI액티브 (466950) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩28,305

기간 수익률

-2,625 (-8.49%)

거래량

457.2K

2026-07-29시 ₩28,740 고 ₩29,960 저 ₩27,765 종 ₩28,305MA5 ₩31,888MA20 ₩37,758

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 466950
ISIN: KR7466950003
유형: ETF
기초지수: Indxx Artificial Intelligence and Big Data 지수(PR)
기초지수 종가: 8,631.04
상장좌수: 18,810,000
거래량: 457,228
거래대금: ₩131.17억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩28,305	-5.06%	₩28,835.33	₩29,960	₩27,765	457,228
2026. 07. 28.	₩29,815	-9.47%	₩31,313.24	₩32,625	₩29,720	225,559
2026. 07. 27.	₩32,935	-1.04%	₩32,278.62	₩33,280	₩32,125	77,300
2026. 07. 23.	₩34,165	-0.16%	₩34,257.81	₩34,850	₩34,085	114,196
2026. 07. 22.	₩34,220	+1.51%	₩34,612.07	₩35,460	₩34,220	96,046
2026. 07. 21.	₩33,710	+4.24%	₩32,352.29	₩33,780	₩32,000	157,427
2026. 07. 20.	₩32,340	-6.95%	₩32,283.48	₩33,210	₩32,060	174,781
2026. 07. 15.	₩36,785	+1.63%	₩36,179.84	₩37,075	₩36,405	134,982
2026. 07. 14.	₩36,195	-0.36%	₩35,786.69	₩36,255	₩35,015	391,689
2026. 07. 13.	₩36,325	-4.41%	₩37,653.1	₩38,085	₩36,325	391,991
2026. 07. 09.	₩37,420	+0.62%	₩36,836.09	₩38,790	₩36,690	699,617
2026. 07. 08.	₩37,190	-3.26%	₩36,591.07	₩38,665	₩36,045	1,160,827
2026. 07. 07.	₩38,445	-3.94%	₩39,679.29	₩40,200	₩37,925	838,141
2026. 07. 06.	₩40,020	+0.15%	₩39,554.14	₩41,235	₩39,245	1,021,906
2026. 07. 02.	₩42,100	-8.95%	₩43,144.96	₩44,345	₩41,875	1,048,258
2026. 07. 01.	₩46,240	+2.8%	₩46,242.17	₩46,815	₩45,960	678,442
2026. 06. 30.	₩44,980	+3.55%	₩44,084.4	₩45,285	₩43,500	384,991
2026. 06. 29.	₩43,440	-1.64%	₩42,829.52	₩43,870	₩42,135	573,529
2026. 06. 25.	₩46,395	+5.13%	₩43,347.84	₩46,900	₩45,210	442,605
2026. 06. 24.	₩44,130	-0.81%	₩43,237.39	₩44,445	₩42,935	382,676
2026. 06. 23.	₩44,490	-5.68%	₩46,966.95	₩47,790	₩44,300	550,652
2026. 06. 22.	₩47,170	+2.99%	₩46,530.02	₩47,170	₩45,740	375,449
2026. 06. 18.	₩45,100	+2.42%	₩43,793.79	₩45,200	₩44,100	476,852
2026. 06. 17.	₩44,035	-1.39%	₩42,992.49	₩44,050	₩42,095	354,354
2026. 06. 16.	₩44,655	+2.12%	₩44,079.21	₩44,815	₩43,805	607,190
2026. 06. 15.	₩43,730	+7.66%	₩41,529.97	₩43,805	₩41,540	641,930
2026. 06. 11.	₩38,535	+0.31%	₩37,990.15	₩38,535	₩36,875	487,253
2026. 06. 10.	₩38,415	-5.28%	₩38,851.19	₩39,940	₩37,755	314,900
2026. 06. 09.	₩40,555	+5.45%	₩39,592.99	₩40,575	₩39,235	230,120
2026. 06. 08.	₩38,460	-8.38%	₩38,755.74	₩40,140	₩38,355	255,170
2026. 06. 04.	₩43,270	+1.22%	₩43,916.33	₩43,495	₩42,750	215,494
2026. 06. 01.	₩41,820	+1.37%	₩41,154.03	₩42,290	₩41,255	413,057
2026. 05. 28.	₩39,560	-1.29%	₩39,402.75	₩40,070	₩38,782	202,660
2026. 05. 27.	₩40,075	+2.68%	₩39,869.22	₩40,725	₩39,790	262,486
2026. 05. 26.	₩39,030	+2.2%	₩38,214.31	₩40,920	₩38,860	215,604
2026. 05. 22.	₩38,190	+3.96%	₩37,770.05	₩38,220	₩37,485	91,799
2026. 05. 21.	₩36,735	+3.74%	₩36,524.89	₩36,810	₩35,700	119,585
2026. 05. 20.	₩35,410	+0.77%	₩35,284.11	₩35,500	₩35,020	87,325
2026. 05. 19.	₩35,140	-2.21%	₩35,379.46	₩35,820	₩34,900	132,602
2026. 05. 18.	₩35,935	-1.68%	₩36,346.84	₩36,510	₩35,400	231,685
2026. 05. 15.	₩36,550	-2.7%	₩37,550.67	₩38,135	₩36,400	370,906
2026. 05. 14.	₩37,565	+0.79%	₩37,483.52	₩37,895	₩37,290	153,129
2026. 05. 13.	₩37,270	+0.35%	₩36,866.18	₩37,320	₩36,250	154,590
2026. 05. 12.	₩37,140	+1.28%	₩37,580.14	₩37,685	₩36,810	251,754
2026. 05. 11.	₩36,670	+6.2%	₩36,267.52	₩36,875	₩35,655	197,766
2026. 05. 08.	₩34,530	-1.46%	₩34,272.78	₩34,980	₩33,800	130,207
2026. 05. 07.	₩35,040	+1.18%	₩35,023.27	₩35,040	₩34,340	127,634
2026. 05. 06.	₩34,630	+5.39%	₩33,895.48	₩36,725	₩34,385	172,157
2026. 05. 04.	₩32,860	+5.32%	₩32,486.28	₩33,060	₩32,110	136,840
2026. 04. 30.	₩31,200	+0.69%	₩31,176.69	₩31,950	₩31,165	168,544
2026. 04. 29.	₩30,985	-0.83%	₩30,373.65	₩31,000	₩30,500	149,969
2026. 04. 28.	₩31,245	-1.47%	₩31,392.55	₩31,500	₩31,200	99,299
2026. 04. 27.	₩31,710	+0.97%	₩31,484.31	₩31,945	₩31,515	123,285
2026. 04. 24.	₩31,405	+1.54%	₩30,996.4	₩31,475	₩31,045	95,019
2026. 04. 23.	₩30,930	+1.48%	₩31,059.12	₩31,145	₩30,630	134,830

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