TIGER 미국투자등급회사채액티브(H) (458260) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩46,635

기간 수익률

-1,515 (-3.15%)

거래량

31.7K

2026-07-29시 ₩46,700 고 ₩46,700 저 ₩46,590 종 ₩46,635MA5 ₩46,674MA20 ₩47,179

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 458260
ISIN: KR7458260007
유형: ETF
기초지수: iBoxx USD Liquid Investment Grade Index(Price Return)
기초지수 종가: 94.68
상장좌수: 5,088,000
거래량: 31,695
거래대금: ₩14.78억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩46,635	+0.02%	₩46,531.25	₩46,700	₩46,590	31,695
2026. 07. 28.	₩46,625	-0.14%	₩46,607.6	₩46,625	₩46,560	8,825
2026. 07. 27.	₩46,690	+0.46%	₩46,571.07	₩46,705	₩46,615	4,633
2026. 07. 23.	₩46,665	-0.19%	₩46,658.33	₩46,745	₩46,650	11,418
2026. 07. 22.	₩46,755	-0.34%	₩46,743.78	₩46,795	₩46,725	5,750
2026. 07. 21.	₩46,915	-0.2%	₩46,893.65	₩46,940	₩46,865	4,278
2026. 07. 20.	₩47,010	-0.07%	₩47,020.38	₩47,020	₩46,940	8,814
2026. 07. 15.	₩46,895	+0.18%	₩46,862.67	₩46,935	₩46,835	10,502
2026. 07. 14.	₩46,810	-0.47%	₩46,813.87	₩46,880	₩46,785	18,882
2026. 07. 13.	₩47,030	-0.47%	₩47,024.34	₩47,030	₩46,965	8,608
2026. 07. 09.	₩47,155	-0.12%	₩47,113.55	₩47,170	₩47,080	11,854
2026. 07. 08.	₩47,210	-0.47%	₩47,171.16	₩47,240	₩47,165	4,991
2026. 07. 07.	₩47,435	-0.2%	₩47,518.84	₩47,595	₩47,435	5,208
2026. 07. 06.	₩47,530	-0.13%	₩47,552.4	₩47,600	₩47,500	8,424
2026. 07. 02.	₩47,485	-0.11%	₩47,472.74	₩47,530	₩47,425	7,788
2026. 07. 01.	₩47,535	-0.68%	₩47,530.09	₩47,585	₩47,500	9,534
2026. 06. 30.	₩47,860	+0.14%	₩47,877.14	₩47,875	₩47,825	7,821
2026. 06. 29.	₩47,795	+0.02%	₩47,803.61	₩47,840	₩47,730	10,801
2026. 06. 25.	₩47,910	+0.59%	₩47,959.96	₩48,020	₩47,910	7,051
2026. 06. 24.	₩47,630	-0.04%	₩47,703.91	₩47,720	₩47,315	29,074
2026. 06. 23.	₩47,650	-0.04%	₩47,652.37	₩47,665	₩47,600	21,333
2026. 06. 22.	₩47,670	-0.15%	₩47,745.26	₩47,760	₩47,615	30,867
2026. 06. 18.	₩47,800	+0%	₩47,751.45	₩47,820	₩47,715	23,273
2026. 06. 17.	₩47,800	+0.1%	₩47,820.61	₩47,855	₩47,795	21,615
2026. 06. 16.	₩47,750	-0.26%	₩47,757.25	₩47,785	₩47,690	19,759
2026. 06. 15.	₩47,875	+0.35%	₩47,842.26	₩47,940	₩47,835	23,620
2026. 06. 11.	₩47,405	-0.09%	₩47,417.12	₩47,450	₩47,345	12,875
2026. 06. 10.	₩47,450	+0.11%	₩47,502.85	₩47,520	₩47,400	32,545
2026. 06. 09.	₩47,400	+0.29%	₩47,387.2	₩47,405	₩47,310	26,551
2026. 06. 08.	₩47,265	-0.91%	₩47,382.39	₩47,500	₩47,250	39,038
2026. 06. 04.	₩47,575	-0.32%	₩47,609.61	₩47,690	₩47,550	30,844
2026. 06. 01.	₩47,665	-0.1%	₩47,729.52	₩47,750	₩47,655	19,848
2026. 05. 28.	₩47,450	-0.33%	₩47,522.68	₩47,550	₩47,395	12,000
2026. 05. 27.	₩47,815	+0.36%	₩47,561.48	₩47,825	₩47,750	31,739
2026. 05. 26.	₩47,645	+0.47%	₩47,657.14	₩47,790	₩47,590	63,809
2026. 05. 22.	₩47,417	+0.29%	₩47,435.05	₩47,455	₩47,370	22,797
2026. 05. 21.	₩47,280	+0.45%	₩47,303.25	₩47,380	₩47,280	18,031
2026. 05. 20.	₩47,070	-0.39%	₩47,029.44	₩47,075	₩46,940	22,234
2026. 05. 19.	₩47,255	+0.16%	₩47,257.19	₩47,325	₩47,235	12,818
2026. 05. 18.	₩47,180	-0.49%	₩47,246.02	₩47,295	₩47,120	31,528
2026. 05. 15.	₩47,410	-0.46%	₩47,562.18	₩47,645	₩47,405	46,806
2026. 05. 14.	₩47,630	+0.11%	₩47,651.75	₩47,690	₩47,625	19,004
2026. 05. 13.	₩47,580	-0.23%	₩47,619.69	₩47,620	₩47,560	34,761
2026. 05. 12.	₩47,690	-0.14%	₩47,739.56	₩47,755	₩47,645	45,366
2026. 05. 11.	₩47,755	+0.01%	₩47,847.39	₩47,870	₩47,725	44,700
2026. 05. 08.	₩47,750	-0.48%	₩47,754.04	₩47,795	₩47,720	22,816
2026. 05. 07.	₩47,980	+0.39%	₩47,934.18	₩47,980	₩47,905	30,721
2026. 05. 06.	₩47,795	+0.33%	₩47,714.66	₩47,850	₩47,730	54,659
2026. 05. 04.	₩47,640	+0.35%	₩47,690.89	₩47,760	₩47,610	38,737
2026. 04. 30.	₩47,475	-0.64%	₩47,526.08	₩47,560	₩47,475	19,601
2026. 04. 29.	₩47,780	-0.04%	₩47,793.54	₩47,850	₩47,760	16,443
2026. 04. 28.	₩47,950	-0.31%	₩47,781.49	₩48,005	₩47,910	36,256
2026. 04. 27.	₩48,100	-0.02%	₩48,088.02	₩48,120	₩48,045	41,402
2026. 04. 24.	₩48,110	-0.08%	₩48,091.34	₩48,145	₩48,095	36,473
2026. 04. 23.	₩48,150	-0.02%	₩48,148.3	₩48,210	₩48,070	31,587

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