TIGER CD금리플러스액티브(합성) (499660) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,002,035

기간 수익률

-5 (-0.00%)

거래량

23.3K

2026-09-17시 ₩1,002,030 고 ₩1,002,035 저 ₩1,002,030 종 ₩1,002,035MA5 ₩1,001,686MA20 ₩1,001,496MA60 ₩1,001,351

6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 499660
ISIN: KR7499660009
유형: ETF
기초지수: KIS CD+CPI연동금리 월분배 지수
기초지수 종가: 12,246.63
상장좌수: 449,300
거래량: 23,271
거래대금: ₩233.18억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 09. 17.	₩1,002,035	+0.03%	₩1,001,763.98	₩1,002,035	₩1,002,030	23,271
2026. 09. 16.	₩1,001,755	+0.01%	₩1,001,667.22	₩1,001,760	₩1,001,755	14,348
2026. 09. 15.	₩1,001,665	+0.01%	₩1,001,576.45	₩1,001,665	₩1,001,660	16,322
2026. 09. 14.	₩1,001,580	+0.01%	₩1,001,482.4	₩1,001,580	₩1,001,575	19,018
2026. 09. 10.	₩1,001,395	+0.03%	₩1,001,143.2	₩1,001,400	₩1,001,395	17,322
2026. 09. 09.	₩1,001,135	+0.01%	₩1,001,043.68	₩1,001,135	₩1,001,130	11,386
2026. 09. 08.	₩1,001,050	+0.01%	₩1,000,955.89	₩1,001,050	₩1,001,045	20,104
2026. 09. 07.	₩1,000,955	+0.01%	₩1,000,868.59	₩1,000,955	₩1,000,950	20,588
2026. 09. 03.	₩1,000,790	+0.03%	₩1,000,527.97	₩1,000,790	₩1,000,785	10,171
2026. 09. 02.	₩1,000,525	+0.01%	₩1,000,432.38	₩1,000,525	₩1,000,520	8,155
2026. 09. 01.	₩1,000,435	+0.01%	₩1,000,347.42	₩1,000,435	₩1,000,430	11,196
2026. 08. 31.	₩1,000,350	+0.01%	₩1,000,260.58	₩1,000,350	₩1,000,345	10,105
2026. 08. 27.	₩1,002,580	+0.02%	₩999,927.21	₩1,002,580	₩1,002,575	15,534
2026. 08. 26.	₩1,002,330	+0.01%	₩1,002,249.99	₩1,002,330	₩1,002,325	16,264
2026. 08. 25.	₩1,002,245	+0.01%	₩1,002,163.31	₩1,002,245	₩1,002,240	16,181
2026. 08. 24.	₩1,002,165	+0.01%	₩1,002,081.16	₩1,002,165	₩1,002,160	13,955
2026. 08. 20.	₩1,002,000	+0.02%	₩1,001,764.47	₩1,002,000	₩1,001,995	15,062
2026. 08. 19.	₩1,001,755	+0.01%	₩1,001,672.41	₩1,001,755	₩1,001,750	11,932
2026. 08. 18.	₩1,001,665	+0.01%	₩1,001,589.92	₩1,001,665	₩1,001,660	12,170
2026. 08. 13.	₩1,001,505	+0.03%	₩1,001,193.04	₩1,001,505	₩1,001,500	10,173
2026. 08. 12.	₩1,001,180	+0.01%	₩1,001,098.29	₩1,001,180	₩1,001,175	9,181
2026. 08. 11.	₩1,001,105	+0.01%	₩1,001,016.16	₩1,001,105	₩1,001,100	9,436
2026. 08. 10.	₩1,001,020	+0.01%	₩1,000,935.88	₩1,001,020	₩1,001,015	11,498
2026. 08. 06.	₩1,000,855	+0.03%	₩1,000,613.18	₩1,000,860	₩1,000,855	7,750
2026. 08. 05.	₩1,000,600	+0.01%	₩1,000,524.89	₩1,000,600	₩1,000,595	9,052
2026. 08. 04.	₩1,000,510	+0.01%	₩1,000,432.9	₩1,000,515	₩1,000,510	7,395
2026. 08. 03.	₩1,000,435	+0.01%	₩1,000,346.37	₩1,000,435	₩1,000,430	9,749
2026. 07. 30.	₩1,000,260	+0.03%	₩1,000,018.97	₩1,000,260	₩1,000,255	10,474
2026. 07. 29.	₩1,002,525	+0.01%	₩999,925.94	₩1,002,530	₩1,002,525	17,201
2026. 07. 28.	₩1,002,450	+0.01%	₩1,002,362.5	₩1,002,450	₩1,002,445	18,702
2026. 07. 27.	₩1,002,360	+0.01%	₩1,002,279.87	₩1,002,365	₩1,002,360	11,073
2026. 07. 23.	₩1,002,200	+0.02%	₩1,001,961.75	₩1,002,200	₩1,002,195	14,067
2026. 07. 22.	₩1,001,950	+0.01%	₩1,001,868.89	₩1,001,950	₩1,001,945	10,229
2026. 07. 21.	₩1,001,865	+0.01%	₩1,001,784.64	₩1,001,865	₩1,001,860	14,664
2026. 07. 20.	₩1,001,785	+0.01%	₩1,001,696.18	₩1,001,785	₩1,001,780	18,315
2026. 07. 15.	₩1,001,610	+0.03%	₩1,001,287.7	₩1,001,610	₩1,001,605	10,484
2026. 07. 14.	₩1,001,275	+0.01%	₩1,001,196.63	₩1,001,275	₩1,001,270	16,054
2026. 07. 13.	₩1,001,200	+0.01%	₩1,001,109.38	₩1,001,200	₩1,001,195	12,997
2026. 07. 09.	₩1,001,040	+0.02%	₩1,000,792.37	₩1,001,040	₩1,001,035	13,201
2026. 07. 08.	₩1,000,790	+0.01%	₩1,000,708.2	₩1,000,790	₩1,000,785	15,759
2026. 07. 07.	₩1,000,700	+0.01%	₩1,000,621.31	₩1,000,705	₩1,000,700	15,417
2026. 07. 06.	₩1,000,615	+0.01%	₩1,000,538.14	₩1,000,615	₩1,000,610	7,728
2026. 07. 02.	₩1,000,440	+0.02%	₩1,000,204.67	₩1,000,440	₩1,000,435	16,912
2026. 07. 01.	₩1,000,190	+0.01%	₩1,000,108.62	₩1,000,190	₩1,000,185	8,903
2026. 06. 30.	₩1,000,105	+0.01%	₩1,000,020.17	₩1,000,105	₩1,000,100	12,274
2026. 06. 29.	₩1,000,010	+0.01%	₩999,937.8	₩1,000,015	₩1,000,010	10,397
2026. 06. 25.	₩1,002,560	+0.02%	₩1,002,317.57	₩1,002,560	₩1,002,555	9,995
2026. 06. 24.	₩1,002,315	+0.01%	₩1,002,224.87	₩1,002,315	₩1,002,310	18,672
2026. 06. 23.	₩1,002,230	+0.01%	₩1,002,146.74	₩1,002,230	₩1,002,225	16,387
2026. 06. 22.	₩1,002,140	+0.01%	₩1,002,063.02	₩1,002,140	₩1,002,135	10,717
2026. 06. 18.	₩1,001,970	+0.02%	₩1,001,731.51	₩1,001,975	₩1,001,970	12,111
2026. 06. 17.	₩1,001,730	+0.01%	₩1,001,641.37	₩1,001,730	₩1,001,725	10,691
2026. 06. 16.	₩1,001,645	+0.01%	₩1,001,561.17	₩1,001,645	₩1,001,640	10,846
2026. 06. 15.	₩1,001,565	+0.01%	₩1,001,477.5	₩1,001,565	₩1,001,560	11,486
2026. 06. 11.	₩1,001,395	+0.02%	₩1,001,147.57	₩1,001,395	₩1,001,390	12,317
2026. 06. 10.	₩1,001,145	+0.01%	₩1,001,060.68	₩1,001,145	₩1,001,140	12,780
2026. 06. 09.	₩1,001,065	+0.01%	₩1,000,977.33	₩1,001,065	₩1,001,060	10,067
2026. 06. 08.	₩1,000,975	+0.01%	₩1,000,896.76	₩1,000,980	₩1,000,975	16,588
2026. 06. 04.	₩1,000,815	+0.02%	₩1,000,571.91	₩1,000,815	₩1,000,810	20,385
2026. 06. 01.	₩1,000,495	+0.02%	₩1,000,329.86	₩1,000,495	₩1,000,490	10,962

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