ooooo.law
로그인
105190

ACE 200

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩89,740-6.43%
NAV
₩89,375.12
괴리율
+0.41%
시가총액
₩1.49조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩89,740
기간 수익률
-9,260 (-9.35%)
거래량
972.0K
2026-07-29시 ₩96,505 고 ₩99,100 저 ₩82,665 종 ₩89,740MA5 ₩103,104MA20 ₩118,644
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
105190
ISIN
KR7105190003
유형
ETF
기초지수
코스피 200
기초지수 종가
887.2
상장좌수
16,550,000
거래량
972,037
거래대금
₩883.91억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩89,740-6.43%₩89,375.12₩99,100₩82,665972,037
2026. 07. 28.₩95,910-11.06%₩95,380.16₩102,000₩95,015320,617
2026. 07. 27.₩107,840+1.19%₩107,815.1₩108,925₩104,300124,537
2026. 07. 23.₩113,305+4.21%₩113,599.97₩113,880₩110,400135,042
2026. 07. 22.₩108,725+0.51%₩108,935.52₩115,235₩108,725289,203
2026. 07. 21.₩108,175+3.99%₩108,269.42₩109,815₩102,565290,480
2026. 07. 20.₩104,020-4.75%₩104,113.14₩109,130₩103,250794,848
2026. 07. 15.₩117,065+6.42%₩117,378.29₩119,755₩115,815620,688
2026. 07. 14.₩110,000+0.92%₩110,169.19₩112,000₩103,1201,147,196
2026. 07. 13.₩109,000-10.1%₩108,791.86₩121,500₩108,405423,310
2026. 07. 09.₩117,980+0.58%₩118,018.46₩122,270₩114,055244,311
2026. 07. 08.₩117,300-5.32%₩116,837.95₩126,200₩115,835376,796
2026. 07. 07.₩123,890-4.92%₩123,651.02₩128,610₩119,175388,462
2026. 07. 06.₩130,305-0.61%₩130,471.85₩135,045₩126,235417,555
2026. 07. 02.₩124,300-7.86%₩123,105.58₩131,652₩121,005445,421
2026. 07. 01.₩134,905-2.86%₩134,788.53₩140,720₩131,930277,856
2026. 06. 30.₩138,880+1.46%₩138,374.14₩141,630₩133,685219,200
2026. 06. 29.₩136,875-0.82%₩136,528.89₩139,070₩132,400465,839
2026. 06. 25.₩146,500+6.04%₩146,797.13₩148,630₩142,455418,925
2026. 06. 24.₩138,160+3.16%₩138,223.65₩139,905₩131,250813,834
2026. 06. 23.₩133,930-9.93%₩133,381.25₩149,810₩133,085463,376
2026. 06. 22.₩148,700+0.85%₩149,183.18₩151,395₩144,825499,782
2026. 06. 18.₩147,185+3.25%₩147,337.01₩147,675₩142,625262,261
2026. 06. 17.₩142,550+1.93%₩143,053.94₩142,935₩137,930268,553
2026. 06. 16.₩139,850+2.19%₩140,465.38₩140,880₩137,055279,325
2026. 06. 15.₩136,855+5.55%₩137,287.59₩138,450₩136,125316,033
2026. 06. 11.₩124,130-0.09%₩124,273.74₩125,330₩118,200353,867
2026. 06. 10.₩124,240-4.74%₩123,882.85₩128,425₩120,770581,607
2026. 06. 09.₩130,425+8.67%₩130,531.63₩130,780₩121,715513,596
2026. 06. 08.₩120,015-8.72%₩119,709.05₩126,010₩117,915603,735
2026. 06. 04.₩139,370-2.04%₩139,352.25₩141,495₩137,965368,836
2026. 06. 01.₩142,230+4.79%₩141,501.14₩142,830₩135,770252,381
2026. 05. 28.₩130,615-0.29%₩130,562.82₩131,640₩124,710639,580
2026. 05. 27.₩130,990+2.92%₩131,193.29₩135,295₩130,990487,352
2026. 05. 26.₩127,275+2.72%₩127,320.21₩128,800₩126,382292,112
2026. 05. 22.₩123,900+0.29%₩123,820.61₩124,690₩122,685202,439
2026. 05. 21.₩123,545+8.62%₩123,734.62₩123,810₩117,985364,795
2026. 05. 20.₩113,740-0.78%₩113,699.41₩115,465₩110,960529,474
2026. 05. 19.₩114,635-3.17%₩114,383.8₩117,500₩112,225358,159
2026. 05. 18.₩118,390+0.99%₩118,289.2₩120,465₩112,035643,045
2026. 05. 15.₩117,230-6.6%₩117,492.92₩126,630₩115,630484,976
2026. 05. 14.₩125,515+2.01%₩125,571.82₩125,945₩123,185432,942
2026. 05. 13.₩123,040+2.87%₩123,245.34₩123,265₩115,375513,106
2026. 05. 12.₩119,610-2.23%₩119,484.08₩125,140₩116,005767,826
2026. 05. 11.₩122,335+5.17%₩122,343.37₩123,800₩120,350667,830
2026. 05. 08.₩116,320+0.18%₩116,268.16₩116,360₩113,155256,067
2026. 05. 07.₩116,110+2.01%₩116,157.18₩116,697₩112,0501,216,655
2026. 05. 06.₩113,820+7.63%₩114,057.45₩114,790₩108,712756,914
2026. 05. 04.₩105,755+5.23%₩105,997.85₩105,810₩102,405322,382
2026. 04. 30.₩100,500-0.99%₩100,212.27₩102,700₩100,330274,681
2026. 04. 29.₩101,500+0.66%₩101,644.45₩101,775₩100,030195,758
2026. 04. 28.₩101,380+0.51%₩100,873.73₩102,655₩101,045678,644
2026. 04. 27.₩100,865+2.32%₩101,042.69₩101,745₩99,485294,402
2026. 04. 24.₩98,575-0.43%₩98,669.05₩99,585₩97,505429,247
2026. 04. 23.₩99,000+1.2%₩99,082.37₩100,450₩96,300338,571

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