TIGER 코리아테크액티브 (471780) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩26,950

기간 수익률

-4,850 (-15.25%)

거래량

295.7K

2026-07-29시 ₩29,555 고 ₩30,175 저 ₩24,755 종 ₩26,950MA5 ₩32,329MA20 ₩39,304

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 471780
ISIN: KR7471780007
유형: ETF
기초지수: KRX 정보기술
기초지수 종가: 4,501.84
상장좌수: 7,440,000
거래량: 295,741
거래대금: ₩80.21억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩26,950	-7.37%	₩27,038.59	₩30,175	₩24,755	295,741
2026. 07. 28.	₩29,095	-13.93%	₩29,237.82	₩31,410	₩28,970	236,402
2026. 07. 27.	₩33,805	+0.93%	₩34,020.57	₩34,310	₩32,790	89,931
2026. 07. 23.	₩36,625	+4.14%	₩36,570.15	₩37,200	₩35,275	152,568
2026. 07. 22.	₩35,170	-1.64%	₩35,339.88	₩38,700	₩35,170	275,560
2026. 07. 21.	₩35,755	+2.45%	₩35,952.58	₩36,470	₩34,595	145,636
2026. 07. 20.	₩34,900	-6.82%	₩34,957.89	₩37,455	₩34,525	242,341
2026. 07. 15.	₩40,600	+7.38%	₩40,708.11	₩41,255	₩39,435	170,433
2026. 07. 14.	₩37,810	+3.08%	₩37,915.66	₩37,980	₩34,610	227,357
2026. 07. 13.	₩36,680	-9.67%	₩36,569.17	₩41,485	₩36,550	178,546
2026. 07. 09.	₩38,300	+2.94%	₩38,305.73	₩39,650	₩36,820	257,267
2026. 07. 08.	₩37,205	-6.25%	₩37,367.78	₩40,440	₩37,080	128,294
2026. 07. 07.	₩39,685	-7.58%	₩39,908.08	₩42,540	₩38,400	180,624
2026. 07. 06.	₩42,940	-3.29%	₩42,724.96	₩45,025	₩41,200	141,555
2026. 07. 02.	₩42,480	-11.5%	₩42,126.83	₩45,250	₩41,940	359,233
2026. 07. 01.	₩48,000	-1.3%	₩47,861.48	₩49,340	₩46,910	273,148
2026. 06. 30.	₩48,630	+4.42%	₩48,449.94	₩49,160	₩46,740	260,086
2026. 06. 29.	₩46,570	-0.94%	₩46,537.27	₩47,270	₩45,265	168,132
2026. 06. 25.	₩48,500	+4.56%	₩48,314.11	₩49,400	₩47,520	269,802
2026. 06. 24.	₩46,385	+2.69%	₩46,260.84	₩47,200	₩44,150	411,300
2026. 06. 23.	₩45,170	-11.08%	₩44,945.59	₩50,860	₩44,935	471,383
2026. 06. 22.	₩50,800	+3.25%	₩50,733.59	₩51,330	₩46,265	321,763
2026. 06. 18.	₩50,025	+3.99%	₩49,919.8	₩50,100	₩48,215	502,047
2026. 06. 17.	₩48,105	+1.27%	₩48,369.6	₩48,285	₩46,505	228,486
2026. 06. 16.	₩47,500	+0.85%	₩47,519.28	₩47,930	₩46,240	312,155
2026. 06. 15.	₩47,100	+3.09%	₩47,095.45	₩48,500	₩46,510	443,155
2026. 06. 11.	₩43,475	+2.35%	₩43,578.34	₩44,075	₩40,440	275,707
2026. 06. 10.	₩42,475	-4.08%	₩42,384.35	₩44,470	₩41,355	290,052
2026. 06. 09.	₩44,280	+10.98%	₩44,423.57	₩44,500	₩40,900	310,261
2026. 06. 08.	₩39,900	-8.9%	₩39,757.03	₩41,920	₩38,915	352,690
2026. 06. 04.	₩46,470	+1.31%	₩46,237.92	₩46,935	₩45,400	261,684
2026. 06. 01.	₩47,200	+0.75%	₩47,109.87	₩47,575	₩46,372	417,587
2026. 05. 28.	₩44,795	+0.89%	₩44,934.17	₩44,985	₩42,560	381,418
2026. 05. 27.	₩44,400	+0.74%	₩44,517.33	₩48,300	₩44,330	349,334
2026. 05. 26.	₩44,075	+4.62%	₩43,929.98	₩44,320	₩43,520	317,810
2026. 05. 22.	₩42,130	+3.01%	₩42,014.43	₩42,160	₩41,130	257,272
2026. 05. 21.	₩40,900	+7.74%	₩41,047.97	₩41,010	₩39,350	390,663
2026. 05. 20.	₩37,960	+0.78%	₩37,816.95	₩38,055	₩36,250	232,853
2026. 05. 19.	₩37,665	-3.05%	₩37,519.68	₩38,460	₩36,545	319,126
2026. 05. 18.	₩38,850	+1.57%	₩38,840.28	₩39,440	₩36,065	398,910
2026. 05. 15.	₩38,250	-6.13%	₩38,413.26	₩41,555	₩37,565	372,983
2026. 05. 14.	₩40,750	+0.63%	₩40,968.51	₩41,050	₩40,100	251,377
2026. 05. 13.	₩40,495	+4.75%	₩40,346.39	₩40,495	₩36,250	409,632
2026. 05. 12.	₩38,660	-2.55%	₩38,541.16	₩43,200	₩36,875	515,220
2026. 05. 11.	₩39,670	+5.41%	₩39,535.29	₩39,800	₩38,520	509,696
2026. 05. 08.	₩37,635	+0.07%	₩37,578.3	₩37,635	₩36,530	303,280
2026. 05. 07.	₩37,610	+0.71%	₩37,492.77	₩37,815	₩36,255	415,020
2026. 05. 06.	₩37,345	+6.34%	₩37,233.03	₩37,360	₩36,170	449,963
2026. 05. 04.	₩35,120	+6.1%	₩35,190.49	₩35,145	₩34,100	376,081
2026. 04. 30.	₩33,100	-1.78%	₩33,138.12	₩34,095	₩33,100	332,936
2026. 04. 29.	₩33,700	+0.72%	₩33,663.23	₩33,700	₩32,975	284,052
2026. 04. 28.	₩33,465	+1.42%	₩33,378.56	₩33,650	₩32,900	410,995
2026. 04. 27.	₩32,995	+1.73%	₩32,980.93	₩33,125	₩32,480	332,330
2026. 04. 24.	₩32,435	+2%	₩32,351.68	₩32,435	₩31,685	437,038
2026. 04. 23.	₩31,800	+0.02%	₩31,687.64	₩32,105	₩30,695	619,576

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