TIGER CD금리플러스액티브(합성) (499660) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,002,525

기간 수익률

+485 (+0.05%)

거래량

17.2K

2026-07-29시 ₩1,002,525 고 ₩1,002,530 저 ₩1,002,525 종 ₩1,002,525MA5 ₩1,002,297MA20 ₩1,001,399

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

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: 12,195.47
상장좌수: 483,600
거래량: 17,201
거래대금: ₩172.44억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 05. 28.	₩1,000,250	+0.02%	₩1,000,000.93	₩1,000,250	₩1,000,245	13,196
2026. 05. 27.	₩1,002,280	+0.01%	₩999,923.71	₩1,002,280	₩1,002,275	10,537
2026. 05. 26.	₩1,002,195	+0.01%	₩1,002,114.36	₩1,002,195	₩1,002,190	11,674
2026. 05. 22.	₩1,002,120	+0.01%	₩1,002,034.69	₩1,002,120	₩1,002,115	12,622
2026. 05. 21.	₩1,002,045	+0.03%	₩1,001,719.5	₩1,002,045	₩1,002,040	17,333
2026. 05. 20.	₩1,001,725	+0.01%	₩1,001,641.89	₩1,001,725	₩1,001,720	13,827
2026. 05. 19.	₩1,001,645	+0.01%	₩1,001,563.57	₩1,001,645	₩1,001,640	9,843
2026. 05. 18.	₩1,001,570	+0.01%	₩1,001,484.77	₩1,001,570	₩1,001,565	15,085
2026. 05. 15.	₩1,001,495	+0.01%	₩1,001,407.53	₩1,001,495	₩1,001,490	16,068
2026. 05. 14.	₩1,001,415	+0.02%	₩1,001,170.81	₩1,001,415	₩1,001,410	10,522
2026. 05. 13.	₩1,001,175	+0.01%	₩1,001,093.08	₩1,001,175	₩1,001,170	9,502
2026. 05. 12.	₩1,001,100	+0.01%	₩1,001,015.02	₩1,001,100	₩1,001,095	14,083
2026. 05. 11.	₩1,001,020	+0.01%	₩1,000,938.35	₩1,001,020	₩1,001,015	12,678
2026. 05. 08.	₩1,000,950	+0.01%	₩1,000,859.64	₩1,000,950	₩1,000,945	25,561
2026. 05. 07.	₩1,000,870	+0.02%	₩1,000,625.73	₩1,000,870	₩1,000,865	13,768
2026. 05. 06.	₩1,000,630	+0.01%	₩1,000,547.18	₩1,000,630	₩1,000,625	11,147
2026. 05. 04.	₩1,000,550	+0.01%	₩1,000,467.47	₩1,000,550	₩1,000,545	9,681
2026. 04. 30.	₩1,000,480	+0.02%	₩1,000,310.32	₩1,000,480	₩1,000,475	10,754
2026. 04. 29.	₩1,000,320	+0.03%	₩999,996.51	₩1,000,330	₩1,000,315	14,362
2026. 04. 28.	₩1,002,275	+0.01%	₩999,918.64	₩1,002,275	₩1,002,270	10,327
2026. 04. 27.	₩1,002,195	+0.01%	₩1,002,109.75	₩1,002,195	₩1,002,190	30,991
2026. 04. 24.	₩1,002,115	+0.01%	₩1,002,030.62	₩1,002,115	₩1,002,110	9,434
2026. 04. 23.	₩1,002,040	+0.02%	₩1,001,793.29	₩1,002,040	₩1,002,035	8,416

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