미래에셋 TIGER CD금리투자KIS특별자산상장지수투자신탁(CD-파생형)(합성) (357870)

357870
🏛️ 대한민국 →
56,580.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 50,565.00 50,565.00 50,565.00 50,565.00 0.0M
2021-12-29 50,565.00 50,565.00 50,565.00 50,565.00 0.0M
2021-12-28 50,550.00 50,565.00 50,550.00 50,555.00 0.0M
2021-12-27 50,570.00 50,570.00 50,550.00 50,555.00 0.0M
2021-12-24 50,560.00 50,560.00 50,560.00 50,560.00 0.0M
2021-12-23 50,550.00 50,550.00 50,550.00 50,550.00 0.0M
2021-12-22 50,545.00 50,545.00 50,545.00 50,545.00 0.0M
2021-12-21 50,540.00 50,540.00 50,540.00 50,540.00 0.0M
2021-12-20 50,535.00 50,545.00 50,535.00 50,540.00 0.0M
2021-12-17 50,555.00 50,555.00 50,555.00 50,555.00 0.0M
2021-12-16 50,540.00 50,545.00 50,540.00 50,540.00 0.0M
2021-12-15 50,540.00 50,540.00 50,535.00 50,540.00 0.0M
2021-12-14 50,540.00 50,540.00 50,535.00 50,535.00 0.0M
2021-12-13 50,545.00 50,545.00 50,530.00 50,530.00 0.0M
2021-12-10 50,535.00 50,535.00 50,530.00 50,535.00 0.0M
2021-12-09 50,535.00 50,545.00 50,530.00 50,530.00 0.0M
2021-12-08 50,530.00 50,540.00 50,525.00 50,530.00 0.0M
2021-12-07 50,525.00 50,535.00 50,525.00 50,525.00 0.0M
2021-12-06 50,525.00 50,525.00 50,525.00 50,525.00 0.0M
2021-12-03 50,525.00 50,525.00 50,525.00 50,525.00 0.0M
2021-12-02 50,515.00 50,520.00 50,515.00 50,520.00 0.0M
2021-12-01 50,525.00 50,525.00 50,510.00 50,510.00 0.0M
2021-11-30 50,510.00 50,525.00 50,510.00 50,515.00 0.0M
2021-11-29 50,515.00 50,515.00 50,515.00 50,515.00 0.0M
2021-11-26 50,510.00 50,515.00 50,510.00 50,515.00 0.0M
2021-11-25 50,515.00 50,515.00 50,510.00 50,515.00 0.0M
2021-11-24 50,530.00 50,530.00 50,495.00 50,515.00 0.1M
2021-11-23 50,515.00 50,515.00 50,515.00 50,515.00 0.0M
2021-11-22 50,500.00 50,515.00 50,500.00 50,515.00 0.0M
2021-11-19 50,500.00 50,510.00 50,500.00 50,510.00 0.0M
2021-11-18 50,485.00 50,510.00 50,485.00 50,510.00 0.0M
2021-11-17 50,490.00 50,505.00 50,485.00 50,485.00 0.0M
2021-11-16 50,305.00 65,630.00 50,305.00 50,485.00 0.0M
2021-11-15 50,500.00 50,500.00 50,480.00 50,485.00 0.0M
2021-11-12 50,485.00 50,500.00 50,485.00 50,495.00 0.0M
2021-11-11 50,485.00 50,500.00 50,485.00 50,485.00 0.0M
2021-11-10 50,495.00 50,495.00 50,480.00 50,480.00 0.0M
2021-11-09 50,495.00 50,495.00 50,475.00 50,475.00 0.0M
2021-11-08 50,490.00 50,490.00 50,475.00 50,475.00 0.0M
2021-11-05 50,470.00 50,490.00 50,470.00 50,475.00 0.0M
2021-11-04 50,470.00 50,490.00 50,470.00 50,470.00 0.0M
2021-11-03 50,485.00 50,485.00 50,470.00 50,470.00 0.0M
2021-11-02 50,485.00 50,485.00 50,465.00 50,470.00 0.0M
2021-11-01 50,480.00 50,480.00 50,465.00 50,465.00 0.0M
2021-10-29 50,480.00 50,480.00 50,465.00 50,465.00 0.0M
2021-10-28 50,475.00 50,475.00 50,465.00 50,465.00 0.0M
2021-10-25 50,460.00 50,460.00 50,460.00 50,460.00 0.0M
2021-10-22 50,470.00 50,470.00 50,455.00 50,455.00 0.0M
2021-10-21 50,455.00 50,455.00 50,455.00 50,455.00 0.0M
2021-10-20 50,455.00 50,455.00 50,450.00 50,450.00 0.0M
2021-10-19 50,450.00 50,460.00 50,450.00 50,450.00 0.0M
2021-10-18 50,465.00 50,465.00 50,445.00 50,445.00 0.0M
2021-10-15 50,465.00 50,465.00 50,465.00 50,465.00 0.0M
2021-10-14 50,450.00 50,450.00 50,450.00 50,450.00 0.0M
2021-10-13 50,420.00 50,480.00 50,420.00 50,420.00 0.0M
2021-10-12 50,460.00 50,480.00 50,415.00 50,415.00 0.0M
2021-10-08 50,445.00 50,455.00 50,435.00 50,450.00 0.0M
2021-10-07 50,435.00 50,455.00 50,435.00 50,435.00 0.0M
2021-10-06 50,450.00 50,450.00 50,430.00 50,435.00 0.0M
2021-10-05 50,445.00 50,445.00 50,430.00 50,435.00 0.0M
2021-10-01 50,435.00 50,445.00 50,430.00 50,445.00 0.0M
2021-09-30 50,445.00 50,445.00 50,430.00 50,430.00 0.0M
2021-09-29 50,440.00 50,440.00 50,420.00 50,425.00 0.0M
2021-09-28 50,425.00 50,440.00 50,420.00 50,425.00 0.0M
2021-09-27 50,425.00 50,435.00 50,420.00 50,425.00 0.0M
2021-09-24 50,440.00 50,440.00 50,420.00 50,420.00 0.0M
2021-09-23 50,420.00 50,440.00 50,420.00 50,420.00 0.0M
2021-09-17 50,430.00 50,430.00 50,415.00 50,415.00 0.0M
2021-09-16 50,425.00 50,435.00 50,420.00 50,420.00 0.0M
2021-09-15 50,405.00 50,425.00 50,405.00 50,410.00 0.0M
2021-09-14 50,420.00 50,420.00 50,405.00 50,410.00 0.0M
2021-09-13 50,425.00 50,505.00 50,410.00 50,420.00 0.0M
2021-09-10 50,425.00 50,425.00 50,405.00 50,410.00 0.0M
2021-09-09 50,425.00 50,425.00 50,410.00 50,410.00 0.0M
2021-09-08 50,405.00 50,420.00 50,405.00 50,405.00 0.0M
2021-09-07 50,405.00 50,420.00 50,405.00 50,415.00 0.0M
2021-09-06 50,420.00 50,420.00 50,405.00 50,405.00 0.0M
2021-09-03 50,415.00 50,420.00 50,405.00 50,415.00 0.0M
2021-09-02 50,415.00 50,415.00 50,400.00 50,400.00 0.0M
2021-09-01 50,400.00 50,415.00 50,395.00 50,400.00 0.0M
2021-08-31 50,410.00 50,410.00 50,390.00 50,395.00 0.0M
2021-08-30 50,410.00 50,410.00 50,395.00 50,400.00 0.0M
2021-08-27 50,415.00 50,415.00 50,395.00 50,415.00 0.0M
2021-08-26 50,410.00 50,415.00 50,390.00 50,395.00 0.0M
2021-08-25 50,385.00 50,410.00 50,385.00 50,390.00 0.0M
2021-08-24 50,410.00 50,410.00 50,390.00 50,410.00 0.0M
2021-08-23 50,405.00 50,410.00 50,390.00 50,410.00 0.0M
2021-08-20 50,390.00 50,460.00 50,385.00 50,385.00 0.0M
2021-08-19 50,390.00 50,390.00 50,380.00 50,385.00 0.0M
2021-08-18 50,385.00 50,390.00 50,385.00 50,385.00 0.0M
2021-08-17 50,385.00 50,390.00 50,385.00 50,390.00 0.0M
2021-08-13 50,385.00 50,390.00 50,385.00 50,390.00 0.0M
2021-08-12 50,390.00 50,390.00 50,385.00 50,385.00 0.0M
2021-08-11 50,380.00 50,385.00 50,380.00 50,385.00 0.0M
2021-08-10 50,385.00 50,385.00 50,380.00 50,385.00 0.0M
2021-08-09 50,385.00 50,385.00 50,380.00 50,380.00 0.0M
2021-08-06 50,380.00 50,385.00 50,370.00 50,380.00 0.2M
2021-08-05 50,380.00 50,380.00 50,380.00 50,380.00 0.0M
2021-08-04 50,385.00 50,385.00 50,375.00 50,385.00 0.0M
2021-08-03 50,380.00 50,380.00 50,375.00 50,380.00 0.0M
2021-08-02 50,380.00 50,380.00 50,370.00 50,380.00 0.0M
2021-07-30 50,375.00 50,375.00 50,365.00 50,370.00 0.0M
2021-07-29 50,370.00 50,370.00 50,370.00 50,370.00 0.0M
2021-07-28 50,365.00 50,365.00 50,365.00 50,365.00 0.0M
2021-07-27 50,365.00 50,370.00 50,360.00 50,360.00 0.0M
2021-07-26 50,370.00 50,370.00 50,365.00 50,365.00 0.0M
2021-07-23 50,370.00 50,370.00 50,365.00 50,370.00 0.0M
2021-07-22 50,370.00 50,370.00 50,370.00 50,370.00 0.0M
2021-07-21 50,365.00 50,365.00 50,365.00 50,365.00 0.0M
2021-07-20 50,355.00 50,365.00 50,355.00 50,365.00 0.0M
2021-07-19 50,355.00 50,365.00 50,355.00 50,355.00 0.0M
2021-07-16 50,360.00 50,365.00 50,360.00 50,365.00 0.0M
2021-07-15 50,355.00 50,365.00 50,355.00 50,360.00 0.0M
2021-07-14 50,360.00 50,360.00 50,360.00 50,360.00 0.0M
2021-07-13 50,360.00 50,360.00 50,355.00 50,360.00 0.0M
2021-07-12 50,360.00 50,360.00 50,350.00 50,355.00 0.0M
2021-07-09 50,355.00 50,355.00 50,340.00 50,345.00 0.0M
2021-07-08 50,355.00 50,355.00 50,350.00 50,355.00 0.0M
2021-07-07 50,350.00 50,355.00 50,350.00 50,355.00 0.0M
2021-07-06 50,355.00 50,355.00 50,345.00 50,345.00 0.0M
2021-07-05 50,350.00 50,350.00 50,340.00 50,345.00 0.0M
2021-07-02 50,350.00 50,350.00 50,340.00 50,340.00 0.0M
2021-07-01 50,340.00 50,350.00 50,340.00 50,340.00 0.0M
2021-06-30 50,335.00 50,335.00 50,335.00 50,335.00 0.0M
2021-06-29 50,345.00 50,345.00 50,335.00 50,335.00 0.0M
2021-06-28 50,345.00 50,345.00 50,345.00 50,345.00 0.0M
2021-06-24 50,345.00 50,345.00 50,345.00 50,345.00 0.0M
2021-06-23 50,335.00 50,345.00 50,335.00 50,340.00 0.0M
2021-06-22 50,340.00 50,340.00 50,330.00 50,330.00 0.0M
2021-06-21 50,340.00 50,340.00 50,330.00 50,330.00 0.0M
2021-06-17 50,340.00 50,340.00 50,340.00 50,340.00 0.0M
2021-06-16 50,325.00 50,325.00 50,325.00 50,325.00 0.0M
2021-06-15 50,325.00 50,325.00 50,325.00 50,325.00 0.0M
2021-06-10 50,325.00 50,325.00 50,325.00 50,325.00 0.0M
2021-06-09 50,330.00 50,330.00 50,320.00 50,320.00 0.0M
2021-06-08 50,330.00 50,330.00 50,320.00 50,320.00 0.0M
2021-06-07 50,325.00 50,325.00 50,325.00 50,325.00 0.0M
2021-06-04 50,320.00 50,330.00 50,320.00 50,320.00 0.0M
2021-06-03 50,325.00 50,325.00 50,315.00 50,315.00 0.0M
2021-06-02 50,325.00 50,325.00 50,315.00 50,325.00 0.0M
2021-06-01 50,325.00 50,325.00 50,315.00 50,325.00 0.0M
2021-05-31 50,315.00 50,325.00 50,315.00 50,320.00 0.0M
2021-05-28 50,320.00 50,320.00 50,320.00 50,320.00 0.0M
2021-05-27 50,320.00 50,320.00 50,320.00 50,320.00 0.0M
2021-05-25 50,310.00 50,315.00 50,310.00 50,310.00 0.0M
2021-05-24 50,315.00 50,315.00 50,310.00 50,315.00 0.0M
2021-05-20 50,305.00 50,315.00 50,305.00 50,315.00 0.0M
2021-05-18 50,305.00 50,305.00 50,300.00 50,300.00 0.0M
2021-05-17 50,310.00 50,310.00 50,310.00 50,310.00 0.0M
2021-05-14 50,300.00 50,310.00 50,300.00 50,300.00 0.0M
2021-05-12 50,305.00 50,305.00 50,295.00 50,295.00 0.0M
2021-05-11 50,290.00 50,300.00 50,290.00 50,290.00 0.0M
2021-05-10 50,300.00 50,300.00 50,290.00 50,290.00 0.0M
2021-05-07 50,290.00 50,300.00 50,290.00 50,290.00 0.0M
2021-05-06 50,295.00 50,295.00 50,285.00 50,285.00 0.0M
2021-05-04 50,285.00 50,290.00 50,285.00 50,285.00 0.0M
2021-05-03 50,285.00 50,295.00 50,285.00 50,285.00 0.0M
2021-04-30 50,280.00 50,280.00 50,280.00 50,280.00 0.0M
2021-04-29 50,280.00 50,280.00 50,280.00 50,280.00 0.0M
2021-04-28 50,275.00 50,280.00 50,275.00 50,280.00 0.0M
2021-04-27 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-26 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-23 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-22 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-21 50,270.00 50,270.00 50,270.00 50,270.00 0.0M
2021-04-20 50,280.00 50,280.00 50,270.00 50,280.00 0.0M
2021-04-19 50,270.00 50,280.00 50,270.00 50,280.00 0.0M
2021-04-16 50,270.00 50,270.00 50,270.00 50,270.00 0.0M
2021-04-15 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-14 50,275.00 50,275.00 50,275.00 50,275.00 0.0M
2021-04-13 50,270.00 50,270.00 50,270.00 50,270.00 0.0M
2021-04-12 50,270.00 50,270.00 50,270.00 50,270.00 0.0M
2021-04-09 50,270.00 50,270.00 50,270.00 50,270.00 0.0M
2021-04-08 50,260.00 50,260.00 50,260.00 50,260.00 0.0M
2021-04-07 50,255.00 50,255.00 50,255.00 50,255.00 0.0M
2021-04-06 50,255.00 50,255.00 50,255.00 50,255.00 0.0M
2021-04-05 50,255.00 50,255.00 50,255.00 50,255.00 0.0M
2021-04-02 50,260.00 50,260.00 50,250.00 50,250.00 0.0M
2021-04-01 50,260.00 50,260.00 50,260.00 50,260.00 0.0M
2021-03-31 50,250.00 50,260.00 50,250.00 50,260.00 0.0M
2021-03-29 50,245.00 50,245.00 50,245.00 50,245.00 0.0M
2021-03-26 50,245.00 50,245.00 50,245.00 50,245.00 0.0M
2021-03-25 50,245.00 50,245.00 50,245.00 50,245.00 0.0M
2021-03-24 50,245.00 50,245.00 50,245.00 50,245.00 0.0M
2021-03-23 50,245.00 50,245.00 50,245.00 50,245.00 0.0M
2021-03-22 50,240.00 50,240.00 50,240.00 50,240.00 0.0M
2021-03-19 50,240.00 50,240.00 50,240.00 50,240.00 0.0M
2021-03-18 50,240.00 50,245.00 50,240.00 50,245.00 0.0M
2021-03-17 50,235.00 50,235.00 50,235.00 50,235.00 0.0M
2021-03-16 50,235.00 50,240.00 50,235.00 50,235.00 0.0M
2021-03-15 50,235.00 50,235.00 50,230.00 50,230.00 0.0M
2021-03-12 50,235.00 50,235.00 50,235.00 50,235.00 0.0M
2021-03-11 50,230.00 50,230.00 50,230.00 50,230.00 0.0M
2021-03-10 50,230.00 50,235.00 50,230.00 50,235.00 0.0M
2021-03-09 50,230.00 50,255.00 50,230.00 50,230.00 0.0M
2021-03-08 50,225.00 50,230.00 50,225.00 50,225.00 0.0M
2021-03-05 50,230.00 50,230.00 50,230.00 50,230.00 0.0M
2021-03-04 50,225.00 50,225.00 50,225.00 50,225.00 0.0M
2021-03-03 50,220.00 50,230.00 50,220.00 50,225.00 0.0M
2021-03-02 50,220.00 50,230.00 50,220.00 50,220.00 0.0M
2021-02-25 50,225.00 50,225.00 50,220.00 50,220.00 0.0M
2021-02-24 50,215.00 50,225.00 50,215.00 50,215.00 0.0M
2021-02-23 50,215.00 50,215.00 50,215.00 50,215.00 0.0M
2021-02-22 50,215.00 50,215.00 50,215.00 50,215.00 0.0M
2021-02-19 50,215.00 50,215.00 50,215.00 50,215.00 0.0M
2021-02-18 50,215.00 50,215.00 50,210.00 50,215.00 0.0M
2021-02-17 50,205.00 50,210.00 50,205.00 50,210.00 0.0M
2021-02-16 50,210.00 50,210.00 50,210.00 50,210.00 0.0M
2021-02-15 50,205.00 50,205.00 50,205.00 50,205.00 0.0M
2021-02-10 50,205.00 50,205.00 50,205.00 50,205.00 0.0M
2021-02-09 50,205.00 50,205.00 50,205.00 50,205.00 0.0M
2021-02-08 50,200.00 50,200.00 50,200.00 50,200.00 0.0M
2021-02-05 50,200.00 50,205.00 50,200.00 50,200.00 0.0M
2021-02-04 50,200.00 50,200.00 50,200.00 50,200.00 0.0M
2021-02-03 50,195.00 50,200.00 50,195.00 50,195.00 0.0M
2021-02-02 50,195.00 50,195.00 50,195.00 50,195.00 0.0M
2021-02-01 50,195.00 50,195.00 50,195.00 50,195.00 0.0M
2021-01-29 50,195.00 50,195.00 50,190.00 50,195.00 0.0M
2021-01-28 50,195.00 50,195.00 50,195.00 50,195.00 0.0M
2021-01-27 50,190.00 50,195.00 50,190.00 50,195.00 0.0M
2021-01-26 50,190.00 50,190.00 50,190.00 50,190.00 0.1M
2021-01-25 50,185.00 50,185.00 50,185.00 50,185.00 0.0M
2021-01-22 50,190.00 50,190.00 50,190.00 50,190.00 0.0M
2021-01-21 50,190.00 50,190.00 50,185.00 50,190.00 0.0M
2021-01-20 50,190.00 50,190.00 50,190.00 50,190.00 0.0M
2021-01-19 50,195.00 50,195.00 50,195.00 50,195.00 0.0M
2021-01-18 50,180.00 50,185.00 50,180.00 50,185.00 0.0M
2021-01-14 50,180.00 50,180.00 50,180.00 50,180.00 0.0M
2021-01-13 50,180.00 50,180.00 50,180.00 50,180.00 0.0M
2021-01-12 50,180.00 50,180.00 50,175.00 50,175.00 0.0M
2021-01-11 50,180.00 50,180.00 50,180.00 50,180.00 0.0M
2021-01-08 50,175.00 50,175.00 50,175.00 50,175.00 0.0M
2021-01-07 50,180.00 50,180.00 50,180.00 50,180.00 0.0M
2021-01-05 50,170.00 50,175.00 50,170.00 50,175.00 0.0M
2021-01-04 50,175.00 50,175.00 50,175.00 50,175.00 0.0M