ooooo.law
로그인
497570

TIGER 미국필라델피아AI반도체나스닥

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩20,665-3.88%
NAV
₩21,086.89
괴리율
-2.00%
시가총액
₩1.06조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩20,665
기간 수익률
+425 (+2.10%)
거래량
1.6M
2026-07-29시 ₩21,370 고 ₩21,615 저 ₩20,285 종 ₩20,665MA5 ₩22,552MA20 ₩24,477
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
497570
ISIN
KR7497570002
유형
ETF
기초지수
PHLX US AI Semiconductor 지수 (PR)
기초지수 종가
2,273.75
상장좌수
51,350,000
거래량
1,631,493
거래대금
₩344.42억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩20,665-3.88%₩21,086.89₩21,615₩20,2851,631,493
2026. 07. 28.₩21,500-8.12%₩22,112.77₩22,235₩21,4351,213,076
2026. 07. 27.₩23,400+0.26%₩22,849.83₩23,405₩23,0351,722,978
2026. 07. 23.₩23,820+1.9%₩23,752.57₩24,135₩23,580611,158
2026. 07. 22.₩23,375+0.32%₩23,846.73₩24,035₩23,3151,052,764
2026. 07. 21.₩23,300+3.05%₩22,701₩23,330₩22,630826,989
2026. 07. 20.₩22,610-5.85%₩22,677.77₩23,200₩22,610817,543
2026. 07. 15.₩24,950+2.49%₩24,297.32₩25,155₩24,5051,174,213
2026. 07. 14.₩24,345-0.63%₩23,990.17₩24,415₩23,725966,237
2026. 07. 13.₩24,500-1.8%₩25,190.08₩25,290₩24,5001,283,821
2026. 07. 09.₩24,760+4.65%₩24,437₩24,760₩24,3051,877,029
2026. 07. 08.₩23,660-4.19%₩23,806.16₩24,440₩23,6601,525,876
2026. 07. 07.₩24,695-1.48%₩25,224.65₩25,215₩24,4151,048,812
2026. 07. 06.₩25,065-0.42%₩24,651.84₩25,560₩24,815748,320
2026. 07. 02.₩26,000-5.59%₩26,218.53₩26,630₩26,0001,239,992
2026. 07. 01.₩27,540+2.93%₩27,802.83₩27,865₩27,450916,899
2026. 06. 30.₩26,755+3.72%₩26,557.92₩26,865₩26,370481,529
2026. 06. 29.₩25,795+1.16%₩25,392.4₩25,795₩25,100659,284
2026. 06. 25.₩26,645+1.83%₩25,683.54₩27,450₩26,455868,590
2026. 06. 24.₩26,165-0.76%₩25,709.92₩26,210₩25,6001,056,836
2026. 06. 23.₩26,365-3.42%₩27,410.72₩27,345₩26,365758,819
2026. 06. 22.₩27,300+1.45%₩27,375.58₩27,300₩26,6451,298,546
2026. 06. 18.₩26,515+2.83%₩25,976.6₩26,600₩26,270654,279
2026. 06. 17.₩25,785-2.16%₩25,259.61₩25,800₩25,315730,301
2026. 06. 16.₩26,355+0.04%₩26,414.34₩26,545₩26,125609,437
2026. 06. 15.₩26,345+5.46%₩25,321.25₩26,350₩25,790672,702
2026. 06. 11.₩23,965-1.05%₩23,644.22₩23,970₩23,2351,082,513
2026. 06. 10.₩24,220-2.67%₩24,484.68₩24,455₩23,9201,586,500
2026. 06. 09.₩24,885+3.3%₩24,543.55₩25,000₩24,5051,552,756
2026. 06. 08.₩24,090-6.46%₩23,907.7₩24,980₩23,1951,601,496
2026. 06. 04.₩26,065+2.22%₩26,627.87₩26,265₩25,6001,902,612
2026. 06. 01.₩24,740+0.84%₩24,401.96₩25,017₩24,5501,396,548
2026. 05. 28.₩23,635-2.09%₩23,863.88₩23,940₩23,4301,277,721
2026. 05. 27.₩24,140+0.94%₩24,152.16₩24,380₩24,1351,132,570
2026. 05. 26.₩23,915+1.61%₩23,477.06₩24,130₩23,835954,047
2026. 05. 22.₩23,535+2.55%₩23,385.51₩23,550₩23,225950,439
2026. 05. 21.₩22,950+3.8%₩22,914.94₩23,040₩22,6501,439,836
2026. 05. 20.₩22,110+0.27%₩21,989.17₩22,130₩21,9001,184,892
2026. 05. 19.₩22,050-1.12%₩22,239.51₩22,200₩21,9401,103,762
2026. 05. 18.₩22,300-2.36%₩22,482.92₩22,440₩21,8551,100,375
2026. 05. 15.₩22,840-0.52%₩23,428.28₩23,570₩22,7701,937,797
2026. 05. 14.₩22,960+1.39%₩22,693.43₩22,990₩22,7201,239,408
2026. 05. 13.₩22,645+0.56%₩22,352.59₩22,665₩22,2301,196,225
2026. 05. 12.₩22,520+0.45%₩22,819.93₩22,690₩22,4151,004,458
2026. 05. 11.₩22,420+2.61%₩22,453.04₩22,520₩22,3501,123,780
2026. 05. 08.₩21,850+0.81%₩21,597.21₩21,850₩21,375806,947
2026. 05. 07.₩21,675+2.99%₩21,757.66₩21,675₩21,4451,348,737
2026. 05. 06.₩21,045+2.18%₩20,509.33₩21,290₩20,9451,253,410
2026. 05. 04.₩20,595+1.9%₩20,415.94₩20,740₩20,460945,736
2026. 04. 30.₩20,210-0.76%₩20,374.88₩20,810₩20,170668,053
2026. 04. 29.₩20,365-1.59%₩20,238.1₩20,395₩20,1401,655,882
2026. 04. 28.₩20,710-4.1%₩20,894.35₩21,390₩20,6801,185,199
2026. 04. 27.₩21,595+5.14%₩21,058.48₩21,940₩21,015877,722
2026. 04. 24.₩20,540+1.48%₩20,199.44₩20,545₩20,370418,090
2026. 04. 23.₩20,240+2.07%₩20,291.2₩20,305₩20,090700,740

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