TIGER 종합채권(AA-이상)액티브 (451540) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩52,815

기간 수익률

-1,520 (-2.80%)

거래량

4.5K

2026-07-29시 ₩52,715 고 ₩52,855 저 ₩52,705 종 ₩52,815MA5 ₩52,611MA20 ₩52,761

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 451540
ISIN: KR7451540009
유형: ETF
기초지수: KIS 종합채권 AA-이상 총수익 지수(Total return Index)
기초지수 종가: 114.76
상장좌수: 20,164,000
거래량: 4,486
거래대금: ₩2.37억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩52,815	+0.19%	₩52,826.21	₩52,855	₩52,705	4,486
2026. 07. 28.	₩52,715	+0.2%	₩52,719.54	₩52,750	₩52,625	3,496
2026. 07. 27.	₩52,610	+0.43%	₩52,631.99	₩52,640	₩52,580	20,896
2026. 07. 23.	₩52,475	+0.07%	₩52,446.33	₩52,520	₩52,440	1,175
2026. 07. 22.	₩52,440	-0.28%	₩52,413.33	₩52,530	₩52,440	5,367
2026. 07. 21.	₩52,585	-0.09%	₩52,591.84	₩52,635	₩52,530	15,455
2026. 07. 20.	₩52,635	-0.3%	₩52,606.71	₩52,675	₩52,600	5,573
2026. 07. 15.	₩52,700	+0.09%	₩52,689.12	₩52,765	₩52,670	1,820
2026. 07. 14.	₩52,655	-0.21%	₩52,615.19	₩52,720	₩52,635	1,402
2026. 07. 13.	₩52,765	-0.17%	₩52,784.88	₩52,800	₩52,720	12,420
2026. 07. 09.	₩52,780	+0.02%	₩52,749.83	₩52,805	₩52,645	7,897
2026. 07. 08.	₩52,770	-0.09%	₩52,738.05	₩52,795	₩52,640	2,084
2026. 07. 07.	₩52,815	-0.1%	₩52,832.67	₩52,915	₩52,780	2,821
2026. 07. 06.	₩52,870	-0.13%	₩52,873.83	₩52,980	₩52,870	1,916
2026. 07. 02.	₩52,920	+0.26%	₩52,908.63	₩52,935	₩52,795	48,267
2026. 07. 01.	₩52,785	-0.41%	₩52,780.27	₩52,930	₩52,750	13,435
2026. 06. 30.	₩53,000	+0.18%	₩53,077.61	₩53,045	₩52,910	8,213
2026. 06. 29.	₩52,905	-0.17%	₩52,945.77	₩52,995	₩52,810	16,381
2026. 06. 25.	₩53,025	+0.13%	₩52,977.24	₩53,140	₩53,025	5,585
2026. 06. 24.	₩52,955	+0%	₩52,935.85	₩52,975	₩52,850	5,377
2026. 06. 23.	₩52,955	+0.01%	₩53,011.78	₩52,955	₩52,845	10,857
2026. 06. 22.	₩52,950	-0.25%	₩52,969.36	₩53,040	₩52,915	10,068
2026. 06. 18.	₩53,230	-0.13%	₩53,193.22	₩53,335	₩53,210	21,409
2026. 06. 17.	₩53,300	+0.12%	₩53,342.79	₩53,350	₩53,235	12,183
2026. 06. 16.	₩53,235	-0.1%	₩53,201.36	₩53,235	₩53,100	6,215
2026. 06. 15.	₩53,290	+0.53%	₩53,225.35	₩53,355	₩53,245	15,619
2026. 06. 11.	₩52,760	-0.03%	₩52,715.59	₩52,860	₩52,735	19,914
2026. 06. 10.	₩52,775	-0.22%	₩52,830.78	₩52,835	₩52,715	7,134
2026. 06. 09.	₩52,890	+0.61%	₩52,853.59	₩52,930	₩52,670	8,406
2026. 06. 08.	₩52,570	-0.58%	₩52,692.64	₩52,765	₩52,560	53,491
2026. 06. 04.	₩53,000	-0.51%	₩53,004.25	₩53,160	₩52,970	12,327
2026. 06. 01.	₩53,185	-0.58%	₩53,197.48	₩53,515	₩53,185	29,127
2026. 05. 28.	₩53,210	-0.36%	₩53,237.93	₩53,405	₩53,050	17,789
2026. 05. 27.	₩53,400	+0.02%	₩53,312.43	₩53,485	₩53,345	37,116
2026. 05. 26.	₩53,390	+0.35%	₩53,363.09	₩53,430	₩53,335	34,823
2026. 05. 22.	₩53,205	+0.07%	₩53,213.16	₩53,240	₩53,145	7,199
2026. 05. 21.	₩53,170	+0.21%	₩53,092.55	₩53,290	₩53,150	11,051
2026. 05. 20.	₩53,060	+0.07%	₩53,086.43	₩53,175	₩52,845	4,421
2026. 05. 19.	₩53,025	-0.02%	₩53,061.13	₩53,100	₩52,965	24,286
2026. 05. 18.	₩53,035	-0.1%	₩53,028.87	₩53,090	₩52,840	23,499
2026. 05. 15.	₩53,090	-0.82%	₩53,137.06	₩53,460	₩52,930	63,069
2026. 05. 14.	₩53,530	-0.1%	₩53,501.86	₩54,177	₩53,485	11,917
2026. 05. 13.	₩53,585	+0.03%	₩53,584.39	₩53,590	₩53,450	13,419
2026. 05. 12.	₩53,570	-0.55%	₩53,543.34	₩53,830	₩53,570	20,957
2026. 05. 11.	₩53,865	-0.17%	₩53,895.89	₩53,980	₩53,855	28,127
2026. 05. 08.	₩53,955	-0.11%	₩53,970.3	₩53,995	₩53,925	21,210
2026. 05. 07.	₩54,015	+0.29%	₩54,011.3	₩54,055	₩53,975	43,432
2026. 05. 06.	₩53,860	-0.13%	₩53,863.61	₩53,950	₩53,740	49,346
2026. 05. 04.	₩53,930	-0.02%	₩53,911.34	₩54,140	₩53,930	20,996
2026. 04. 30.	₩53,940	-0.53%	₩53,978.54	₩54,135	₩53,940	3,660
2026. 04. 29.	₩54,230	+0.12%	₩54,216.85	₩54,240	₩54,055	6,109
2026. 04. 28.	₩54,165	-0.2%	₩54,153.39	₩54,280	₩54,105	11,124
2026. 04. 27.	₩54,275	-0.01%	₩54,263.29	₩54,380	₩54,265	10,415
2026. 04. 24.	₩54,280	-0.1%	₩54,265.55	₩54,375	₩54,260	10,241
2026. 04. 23.	₩54,335	-0.48%	₩54,331.64	₩54,475	₩54,280	10,470

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