ACE 미국S&P500 (360200) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩26,995

기간 수익률

+560 (+2.12%)

거래량

632.6K

2026-07-29시 ₩27,230 고 ₩27,305 저 ₩26,810 종 ₩26,995MA5 ₩27,423MA20 ₩28,234

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 360200
ISIN: KR7360200000
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,316.15
상장좌수: 147,100,000
거래량: 632,626
거래대금: ₩171.24억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩26,995	-0.53%	₩26,914.22	₩27,305	₩26,810	632,626
2026. 07. 28.	₩27,140	-1.6%	₩27,216.98	₩27,380	₩27,105	410,295
2026. 07. 27.	₩27,580	+1.17%	₩27,324.3	₩27,585	₩27,325	680,082
2026. 07. 23.	₩27,570	-0.93%	₩27,610.85	₩27,805	₩27,535	863,050
2026. 07. 22.	₩27,830	+0.63%	₩27,898.44	₩27,935	₩27,830	554,403
2026. 07. 21.	₩27,655	-0.04%	₩27,529.28	₩27,710	₩27,555	865,623
2026. 07. 20.	₩27,665	-1.67%	₩27,674.69	₩27,955	₩27,657	761,957
2026. 07. 15.	₩28,220	+0.12%	₩28,111.62	₩28,350	₩28,190	1,045,657
2026. 07. 14.	₩28,185	-0.98%	₩28,162.96	₩28,250	₩27,955	1,564,755
2026. 07. 13.	₩28,465	+0.28%	₩28,584.94	₩28,565	₩28,380	823,894
2026. 07. 09.	₩28,350	+0.53%	₩28,282.93	₩28,385	₩28,125	692,768
2026. 07. 08.	₩28,200	-2.19%	₩28,219.94	₩28,610	₩28,200	862,524
2026. 07. 07.	₩28,830	-0.09%	₩28,908.14	₩28,960	₩28,690	701,508
2026. 07. 06.	₩28,855	+0.19%	₩28,735.22	₩29,025	₩28,775	430,134
2026. 07. 02.	₩29,175	+0.09%	₩29,216.01	₩29,250	₩29,100	782,902
2026. 07. 01.	₩29,150	+0.69%	₩29,259.39	₩29,295	₩29,080	1,254,878
2026. 06. 30.	₩28,950	+1.1%	₩28,925.92	₩28,950	₩28,760	868,380
2026. 06. 29.	₩28,635	+1.65%	₩28,506.18	₩28,655	₩28,380	457,632
2026. 06. 25.	₩28,690	+0.53%	₩28,483.08	₩28,765	₩28,610	696,144
2026. 06. 24.	₩28,540	-0.05%	₩28,494.28	₩28,595	₩28,380	707,903
2026. 06. 23.	₩28,555	-1.16%	₩28,858.82	₩28,880	₩28,500	681,378
2026. 06. 22.	₩28,890	+0.94%	₩28,925.13	₩28,890	₩28,610	866,199
2026. 06. 18.	₩28,635	+0.21%	₩28,431.75	₩28,635	₩28,480	550,837
2026. 06. 17.	₩28,575	-0.28%	₩28,522.79	₩28,640	₩28,490	602,162
2026. 06. 16.	₩28,655	+0.44%	₩28,651.62	₩28,755	₩28,605	533,253
2026. 06. 15.	₩28,530	+1.22%	₩28,169.3	₩28,540	₩28,285	538,420
2026. 06. 11.	₩27,970	-0.67%	₩27,869.16	₩27,985	₩27,640	585,866
2026. 06. 10.	₩28,160	+0%	₩28,239.7	₩28,220	₩28,000	637,184
2026. 06. 09.	₩28,160	-1.14%	₩28,089.05	₩28,430	₩28,115	759,524
2026. 06. 08.	₩28,485	-2.26%	₩28,429.23	₩28,860	₩28,435	1,749,928
2026. 06. 04.	₩28,915	+0.26%	₩28,976.69	₩28,920	₩28,730	776,491
2026. 06. 01.	₩28,670	+0.19%	₩28,591.64	₩28,930	₩28,615	1,205,161
2026. 05. 28.	₩28,310	-0.04%	₩28,337.14	₩28,475	₩28,295	838,690
2026. 05. 27.	₩28,320	-0.23%	₩28,302.46	₩28,440	₩28,255	889,412
2026. 05. 26.	₩28,385	-0.09%	₩28,186.46	₩28,585	₩28,370	815,454
2026. 05. 22.	₩28,410	+1.27%	₩28,321.29	₩28,435	₩28,120	459,739
2026. 05. 21.	₩28,055	+0.9%	₩28,063.26	₩28,070	₩27,805	513,206
2026. 05. 20.	₩27,805	-0.39%	₩27,777.51	₩27,890	₩27,740	1,004,151
2026. 05. 19.	₩27,915	+0.9%	₩27,980.92	₩27,925	₩27,720	559,758
2026. 05. 18.	₩27,665	-1.34%	₩27,861.6	₩27,835	₩27,660	788,746
2026. 05. 15.	₩28,040	+0.52%	₩28,215.12	₩28,185	₩28,040	890,812
2026. 05. 14.	₩27,895	+0.69%	₩27,817.51	₩27,930	₩27,810	813,476
2026. 05. 13.	₩27,705	+0.49%	₩27,647.49	₩27,832	₩27,635	579,028
2026. 05. 12.	₩27,570	+1.06%	₩27,677.83	₩27,580	₩27,385	784,293
2026. 05. 11.	₩27,280	+0.55%	₩27,298.93	₩27,330	₩27,100	867,298
2026. 05. 08.	₩27,130	+1.1%	₩27,054.64	₩27,130	₩26,830	545,742
2026. 05. 07.	₩26,835	+1.02%	₩26,830.78	₩26,835	₩26,565	668,401
2026. 05. 06.	₩26,565	+0.06%	₩26,465.59	₩26,745	₩26,475	1,018,584
2026. 05. 04.	₩26,550	+0.44%	₩26,496.45	₩26,745	₩26,550	864,090
2026. 04. 30.	₩26,435	-0.21%	₩26,516.16	₩26,700	₩26,400	632,927
2026. 04. 29.	₩26,490	+0.09%	₩26,449.28	₩26,510	₩26,360	361,121
2026. 04. 28.	₩26,525	+0.19%	₩26,482.39	₩26,620	₩26,495	426,198
2026. 04. 27.	₩26,475	-0.13%	₩26,491.27	₩26,560	₩26,440	622,414
2026. 04. 24.	₩26,510	+0.28%	₩26,495.64	₩26,535	₩26,445	420,850
2026. 04. 23.	₩26,435	+0.42%	₩26,542.2	₩26,465	₩26,325	511,775

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