TIGER CD금리플러스액티브(합성) (499660) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,001,230

기간 수익률

-965 (-0.10%)

거래량

16.0K

2026-11-10시 ₩1,001,225 고 ₩1,001,230 저 ₩1,001,225 종 ₩1,001,230MA5 ₩1,001,005MA20 ₩1,001,435MA60 ₩1,001,367

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

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: 12,307.54
상장좌수: 441,400
거래량: 16,000
거래대금: ₩160.2억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩1,001,230	+0.01%	₩1,001,129.68	₩1,001,230	₩1,001,225	16,000
2026. 11. 09.	₩1,001,135	+0.01%	₩1,001,037.91	₩1,001,135	₩1,001,130	10,518
2026. 11. 06.	₩1,001,055	+0.01%	₩1,000,943.25	₩1,001,055	₩1,001,050	20,930
2026. 11. 05.	₩1,000,945	+0.03%	₩1,000,674.58	₩1,000,945	₩1,000,940	18,442
2026. 11. 04.	₩1,000,660	+0.01%	₩1,000,565.33	₩1,000,660	₩1,000,655	11,992
2026. 11. 03.	₩1,000,570	+0.01%	₩1,000,467.46	₩1,000,570	₩1,000,565	14,979
2026. 11. 02.	₩1,000,470	+0.01%	₩1,000,376.51	₩1,000,470	₩1,000,465	18,067
2026. 10. 30.	₩1,000,390	+0.01%	₩1,000,281.72	₩1,000,390	₩1,000,385	14,871
2026. 10. 29.	₩1,000,285	+0.03%	₩1,000,017.07	₩1,000,285	₩1,000,280	14,451
2026. 10. 28.	₩1,002,575	+0.01%	₩999,912.7	₩1,002,580	₩1,002,575	17,201
2026. 10. 27.	₩1,002,485	+0.01%	₩1,002,393.66	₩1,002,485	₩1,002,480	22,559
2026. 10. 26.	₩1,002,390	+0.01%	₩1,002,296.35	₩1,002,390	₩1,002,385	22,688
2026. 10. 23.	₩1,002,305	+0.01%	₩1,002,204.7	₩1,002,310	₩1,002,305	11,386
2026. 10. 22.	₩1,002,205	+0.03%	₩1,001,936.54	₩1,002,205	₩1,002,200	9,465
2026. 10. 21.	₩1,001,930	+0.01%	₩1,001,834.24	₩1,001,930	₩1,001,925	14,131
2026. 10. 20.	₩1,001,830	+0.01%	₩1,001,743.61	₩1,001,835	₩1,001,830	20,648
2026. 10. 19.	₩1,001,735	+0.01%	₩1,001,650.49	₩1,001,740	₩1,001,735	182,329
2026. 10. 16.	₩1,001,660	+0.01%	₩1,001,554.66	₩1,001,660	₩1,001,655	183,210
2026. 10. 15.	₩1,001,560	+0.03%	₩1,001,287.76	₩1,001,560	₩1,001,555	25,448
2026. 10. 14.	₩1,001,275	+0.01%	₩1,001,190.55	₩1,001,280	₩1,001,275	11,071
2026. 10. 13.	₩1,001,190	+0.01%	₩1,001,096.57	₩1,001,190	₩1,001,185	13,387
2026. 10. 12.	₩1,001,090	+0.01%	₩1,001,004.14	₩1,001,095	₩1,001,090	24,296
2026. 10. 08.	₩1,001,025	+0.01%	₩1,000,909.73	₩1,001,025	₩1,001,020	12,540
2026. 10. 07.	₩1,000,915	+0.04%	₩1,000,564.38	₩1,000,915	₩1,000,910	9,478
2026. 10. 06.	₩1,000,540	+0.01%	₩1,000,455.67	₩1,000,545	₩1,000,540	18,318
2026. 10. 02.	₩1,000,470	+0.01%	₩1,000,360.12	₩1,000,470	₩1,000,465	16,409
2026. 10. 01.	₩1,000,360	+0.04%	₩1,000,012.33	₩1,000,360	₩1,000,355	13,255
2026. 09. 30.	₩1,000,000	+0.01%	₩999,904.42	₩1,000,000	₩999,995	10,972
2026. 09. 29.	₩999,905	+0.01%	₩999,813.36	₩999,905	₩999,900	12,471
2026. 09. 28.	₩1,002,855	+0.01%	₩999,721.9	₩1,002,855	₩1,002,850	14,423
2026. 09. 23.	₩1,002,780	+0.01%	₩1,002,668.25	₩1,002,780	₩1,002,775	21,297
2026. 09. 22.	₩1,002,670	+0.05%	₩1,002,229.76	₩1,002,670	₩1,002,665	22,030
2026. 09. 21.	₩1,002,205	+0.01%	₩1,002,122.09	₩1,002,210	₩1,002,205	26,821
2026. 09. 18.	₩1,002,130	+0.01%	₩1,002,028	₩1,002,130	₩1,002,125	18,014
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

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