TIGER 글로벌AI전력인프라액티브 (491010) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩24,350

기간 수익률

-4,980 (-16.98%)

거래량

381.8K

2026-07-29시 ₩25,625 고 ₩25,870 저 ₩23,485 종 ₩24,350MA5 ₩27,353MA20 ₩31,379

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 491010
ISIN: KR7491010005
유형: ETF
기초지수: Mirae Asset AI Infrastructure 지수(PR)
기초지수 종가: 4,500.58
상장좌수: 25,080,000
거래량: 381,786
거래대금: ₩94.03억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩24,350	-5.88%	₩24,625.84	₩25,870	₩23,485	381,786
2026. 07. 28.	₩25,870	-7.94%	₩26,903.99	₩27,375	₩25,827	143,590
2026. 07. 27.	₩28,100	-1.68%	₩27,429.25	₩28,190	₩27,520	82,984
2026. 07. 23.	₩29,225	+0.02%	₩29,034.46	₩29,640	₩29,185	91,140
2026. 07. 22.	₩29,220	+3.12%	₩29,273.4	₩30,000	₩29,195	107,524
2026. 07. 21.	₩28,335	+3.41%	₩27,386.09	₩28,390	₩27,305	251,456
2026. 07. 20.	₩27,400	-6.61%	₩27,353.72	₩28,855	₩26,905	218,569
2026. 07. 15.	₩30,685	+1.64%	₩30,264.31	₩30,940	₩30,390	203,858
2026. 07. 14.	₩30,190	-0.72%	₩29,902.19	₩30,190	₩29,365	391,794
2026. 07. 13.	₩30,410	-4.64%	₩31,672.01	₩31,950	₩30,405	337,810
2026. 07. 09.	₩31,430	+3.05%	₩31,098.88	₩31,450	₩31,010	274,330
2026. 07. 08.	₩30,500	-6.15%	₩30,851.68	₩31,480	₩30,305	453,221
2026. 07. 07.	₩32,500	-1.96%	₩33,596.87	₩33,895	₩32,325	214,695
2026. 07. 06.	₩33,150	+0.06%	₩32,752.93	₩33,730	₩32,835	178,754
2026. 07. 02.	₩34,390	-7.27%	₩35,026.19	₩35,695	₩34,300	291,781
2026. 07. 01.	₩37,085	+3.89%	₩36,626.95	₩37,390	₩36,765	373,185
2026. 06. 30.	₩35,695	+3.4%	₩35,289.39	₩36,125	₩35,010	147,896
2026. 06. 29.	₩34,520	-3.55%	₩34,230.08	₩34,940	₩34,110	171,383
2026. 06. 25.	₩37,800	+2.93%	₩36,179.89	₩37,800	₩37,210	225,027
2026. 06. 24.	₩36,725	-1.88%	₩36,366.84	₩37,150	₩35,580	244,730
2026. 06. 23.	₩37,430	-1.03%	₩39,001.55	₩39,295	₩37,100	796,593
2026. 06. 22.	₩37,820	+2.12%	₩37,994.24	₩38,200	₩37,290	535,263
2026. 06. 18.	₩36,685	+2.19%	₩36,010.92	₩36,790	₩36,220	362,270
2026. 06. 17.	₩35,900	-0.57%	₩35,259.87	₩35,950	₩35,205	249,092
2026. 06. 16.	₩36,105	+2.09%	₩35,603.79	₩36,270	₩35,600	239,760
2026. 06. 15.	₩35,365	+6.33%	₩33,749.72	₩35,395	₩34,250	375,354
2026. 06. 11.	₩31,705	-1.69%	₩31,277.98	₩31,705	₩30,660	211,705
2026. 06. 10.	₩32,250	-4.37%	₩32,891.49	₩33,600	₩31,405	181,204
2026. 06. 09.	₩33,725	+0.9%	₩33,185.23	₩34,250	₩33,105	274,869
2026. 06. 08.	₩33,425	-6.71%	₩33,748.31	₩34,400	₩33,090	387,817
2026. 06. 04.	₩36,170	+4.84%	₩36,344.56	₩36,270	₩34,760	485,368
2026. 06. 01.	₩34,110	+0.06%	₩33,822.36	₩34,565	₩33,775	276,848
2026. 05. 28.	₩33,225	-2.44%	₩33,725.42	₩33,970	₩32,845	347,895
2026. 05. 27.	₩34,055	-0.37%	₩34,133.61	₩34,525	₩33,885	323,582
2026. 05. 26.	₩34,180	+1.86%	₩33,574.55	₩34,865	₩34,000	336,655
2026. 05. 22.	₩33,555	+4.4%	₩32,939.94	₩33,555	₩32,625	208,437
2026. 05. 21.	₩32,140	+4.13%	₩31,545.71	₩32,200	₩31,220	278,070
2026. 05. 20.	₩30,865	-0.11%	₩30,884.53	₩31,045	₩30,560	401,426
2026. 05. 19.	₩30,900	-4.36%	₩31,468.43	₩31,500	₩30,815	433,835
2026. 05. 18.	₩32,310	-2.5%	₩32,565.55	₩32,700	₩31,880	654,442
2026. 05. 15.	₩33,140	-2%	₩34,097.9	₩34,340	₩32,890	547,255
2026. 05. 14.	₩33,815	+0.4%	₩33,795.32	₩34,175	₩33,715	360,335
2026. 05. 13.	₩33,680	+0.69%	₩33,177.84	₩33,715	₩32,780	322,447
2026. 05. 12.	₩33,450	+4.99%	₩33,818.96	₩33,875	₩33,030	538,433
2026. 05. 11.	₩31,860	-0.81%	₩31,856.49	₩32,100	₩31,735	560,573
2026. 05. 08.	₩32,120	-1.67%	₩31,668.87	₩32,120	₩31,010	444,116
2026. 05. 07.	₩32,665	+1.65%	₩32,492.98	₩32,825	₩32,205	828,359
2026. 05. 06.	₩32,135	+3.33%	₩31,723.23	₩32,480	₩32,000	681,889
2026. 05. 04.	₩31,100	+5.73%	₩30,764.14	₩31,330	₩30,705	392,022
2026. 04. 30.	₩29,415	+0.58%	₩29,452.38	₩30,095	₩29,370	308,139
2026. 04. 29.	₩29,245	-1.2%	₩28,533.52	₩29,292	₩28,740	387,402
2026. 04. 28.	₩29,600	-0.05%	₩29,513.94	₩29,795	₩29,580	312,863
2026. 04. 27.	₩29,615	-1.43%	₩29,507.97	₩30,195	₩29,500	479,471
2026. 04. 24.	₩30,045	+2.44%	₩29,830.31	₩30,312	₩29,805	398,266
2026. 04. 23.	₩29,330	+2%	₩29,440.78	₩29,660	₩29,120	480,403

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