TIGER 미국30년국채스트립액티브(합성 H) (458250) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩35,695

기간 수익률

-1,300 (-3.51%)

거래량

141.3K

2026-07-29시 ₩35,790 고 ₩35,790 저 ₩35,685 종 ₩35,695MA5 ₩35,520MA20 ₩36,334

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 458250
ISIN: KR7458250008
유형: ETF
기초지수: ICE BofA Long US Treasury Principal STRIPS Index
기초지수 종가: 396.1
상장좌수: 11,562,000
거래량: 141,275
거래대금: ₩50.47억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩35,695	+0.54%	₩35,942.56	₩35,790	₩35,685	141,275
2026. 07. 28.	₩35,505	-0.48%	₩35,670.46	₩35,565	₩35,395	100,028
2026. 07. 27.	₩35,675	+1.38%	₩35,327.15	₩35,720	₩35,615	54,997
2026. 07. 23.	₩35,375	+0.07%	₩35,386.1	₩35,465	₩35,340	26,561
2026. 07. 22.	₩35,350	-0.8%	₩35,494.46	₩35,470	₩35,350	39,610
2026. 07. 21.	₩35,635	-0.13%	₩35,627.38	₩35,635	₩35,525	41,500
2026. 07. 20.	₩35,680	-0.06%	₩36,040.35	₩35,790	₩35,630	118,800
2026. 07. 15.	₩35,680	+0.25%	₩35,807.3	₩35,730	₩35,580	57,197
2026. 07. 14.	₩35,590	-0.73%	₩35,832.16	₩35,805	₩35,585	131,244
2026. 07. 13.	₩35,850	-0.94%	₩36,145.92	₩35,960	₩35,795	94,280
2026. 07. 09.	₩36,085	-0.08%	₩36,100.18	₩36,160	₩35,965	60,570
2026. 07. 08.	₩36,115	-1.01%	₩36,174.72	₩36,205	₩36,035	102,859
2026. 07. 07.	₩36,485	-0.59%	₩36,835.55	₩36,740	₩36,410	54,343
2026. 07. 06.	₩36,700	-0.27%	₩37,005.3	₩36,910	₩36,650	55,910
2026. 07. 02.	₩36,895	-0.63%	₩37,028.8	₩37,040	₩36,845	108,190
2026. 07. 01.	₩37,130	-2.41%	₩37,454.69	₩37,290	₩37,125	97,370
2026. 06. 30.	₩38,045	+0.2%	₩38,266.1	₩38,080	₩37,955	119,449
2026. 06. 29.	₩37,970	-0.14%	₩38,181.28	₩38,160	₩37,910	70,857
2026. 06. 25.	₩38,040	+2.33%	₩38,363.39	₩38,300	₩37,795	141,817
2026. 06. 24.	₩37,175	-0.52%	₩37,487.79	₩37,380	₩37,170	105,798
2026. 06. 23.	₩37,370	-0.6%	₩37,455.53	₩37,420	₩37,225	82,777
2026. 06. 22.	₩37,595	+0%	₩37,923.03	₩37,645	₩37,340	109,425
2026. 06. 18.	₩37,670	+1.44%	₩37,776.44	₩37,715	₩37,135	414,413
2026. 06. 17.	₩37,135	+0.86%	₩37,341.07	₩37,210	₩37,060	115,935
2026. 06. 16.	₩36,820	-0.82%	₩36,974.58	₩36,820	₩36,725	57,846
2026. 06. 15.	₩37,125	+0.68%	₩37,058.48	₩37,320	₩37,100	88,349
2026. 06. 11.	₩36,385	-0.07%	₩36,472.58	₩36,385	₩36,220	56,890
2026. 06. 10.	₩36,410	+0.57%	₩36,677.6	₩36,565	₩36,320	66,525
2026. 06. 09.	₩36,205	+0.08%	₩36,350.4	₩36,395	₩36,145	109,606
2026. 06. 08.	₩36,175	-1.54%	₩36,701.6	₩36,735	₩36,150	197,261
2026. 06. 04.	₩36,565	-0.34%	₩36,756.33	₩36,750	₩36,530	105,714
2026. 06. 01.	₩36,320	-0.85%	₩36,728.08	₩36,575	₩36,285	156,714
2026. 05. 28.	₩35,920	-0.92%	₩36,393.73	₩36,235	₩35,760	171,342
2026. 05. 27.	₩36,255	+0.33%	₩36,296.8	₩36,360	₩36,215	160,098
2026. 05. 26.	₩36,135	+1.62%	₩36,077.55	₩36,300	₩36,075	209,241
2026. 05. 22.	₩35,560	+1.12%	₩35,709	₩35,650	₩35,495	166,997
2026. 05. 21.	₩35,165	+1.21%	₩35,428.26	₩35,220	₩35,090	183,048
2026. 05. 20.	₩34,745	-0.91%	₩34,847.96	₩34,890	₩34,520	266,862
2026. 05. 19.	₩35,065	-0.33%	₩35,208.65	₩35,250	₩35,040	193,093
2026. 05. 18.	₩35,180	-1.33%	₩35,330.72	₩35,375	₩35,075	239,470
2026. 05. 15.	₩35,655	-1.14%	₩36,167.24	₩36,085	₩35,625	314,544
2026. 05. 14.	₩36,065	-0.35%	₩36,083.76	₩36,115	₩36,015	202,560
2026. 05. 13.	₩36,190	-0.49%	₩36,252.59	₩36,210	₩36,140	228,736
2026. 05. 12.	₩36,370	-0.76%	₩36,605.4	₩36,550	₩36,305	290,547
2026. 05. 11.	₩36,650	-0.19%	₩36,955.87	₩36,850	₩36,605	173,440
2026. 05. 08.	₩36,720	-0.54%	₩36,692.93	₩36,800	₩36,657	147,507
2026. 05. 07.	₩36,920	+0.41%	₩37,032.79	₩36,975	₩36,845	251,501
2026. 05. 06.	₩36,770	+0.27%	₩36,603.85	₩36,775	₩36,595	256,858
2026. 05. 04.	₩36,670	+0.41%	₩36,719.6	₩36,830	₩36,590	146,552
2026. 04. 30.	₩36,520	-1.11%	₩36,553.11	₩36,615	₩36,470	329,895
2026. 04. 29.	₩36,930	+0.46%	₩37,008.48	₩36,970	₩36,770	151,808
2026. 04. 28.	₩36,760	-0.76%	₩36,900.22	₩36,915	₩36,725	192,602
2026. 04. 27.	₩37,040	-0.27%	₩37,210.52	₩37,115	₩36,940	158,857
2026. 04. 24.	₩37,140	+0.39%	₩37,162.18	₩37,225	₩37,030	127,431
2026. 04. 23.	₩36,995	-0.7%	₩37,263.3	₩37,240	₩36,955	195,199

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