ACE 국고채10년 (365780) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩82,560

기간 수익률

-2,075 (-2.45%)

거래량

11.9K

2026-07-29시 ₩82,285 고 ₩82,630 저 ₩82,200 종 ₩82,560MA5 ₩82,056MA20 ₩82,480

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 365780
ISIN: KR7365780006
유형: ETF
기초지수: KIS 10년 국고채 지수 (총수익)
기초지수 종가: 15,648.34
상장좌수: 6,435,000
거래량: 11,865
거래대금: ₩9.78억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩82,560	+0.33%	₩82,550.34	₩82,630	₩82,200	11,865
2026. 07. 28.	₩82,285	+0.26%	₩82,310.2	₩84,770	₩81,980	9,328
2026. 07. 27.	₩82,070	+0.9%	₩82,043.36	₩82,070	₩81,725	13,476
2026. 07. 23.	₩81,745	+0.15%	₩81,612.46	₩81,900	₩81,620	136,202
2026. 07. 22.	₩81,620	-0.55%	₩81,646.17	₩81,905	₩81,620	7,623
2026. 07. 21.	₩82,070	+0.03%	₩82,028.19	₩82,095	₩81,760	6,257
2026. 07. 20.	₩82,045	-0.33%	₩81,954.45	₩82,155	₩81,875	6,272
2026. 07. 15.	₩82,120	+0.16%	₩82,026.61	₩82,240	₩81,975	6,857
2026. 07. 14.	₩81,985	-0.63%	₩81,952.96	₩82,200	₩81,985	8,464
2026. 07. 13.	₩82,505	-0.21%	₩82,430.81	₩82,545	₩82,300	14,847
2026. 07. 09.	₩82,575	+0.05%	₩82,434.35	₩82,575	₩82,175	8,778
2026. 07. 08.	₩82,530	-0.23%	₩82,490.74	₩82,545	₩82,240	9,426
2026. 07. 07.	₩82,720	-0.05%	₩82,695.14	₩83,030	₩82,620	7,366
2026. 07. 06.	₩82,765	-0.05%	₩82,753.83	₩82,990	₩82,600	6,330
2026. 07. 02.	₩82,845	+0.19%	₩82,814.13	₩82,985	₩82,735	8,614
2026. 07. 01.	₩82,690	-0.84%	₩82,653.08	₩83,080	₩82,595	7,810
2026. 06. 30.	₩83,390	+0.39%	₩83,498.06	₩83,595	₩83,090	13,717
2026. 06. 29.	₩83,065	-0.24%	₩83,094.56	₩83,225	₩82,910	9,227
2026. 06. 25.	₩83,140	+0.33%	₩82,958.8	₩83,310	₩83,115	11,046
2026. 06. 24.	₩82,870	+0.01%	₩82,832.18	₩82,880	₩82,605	7,662
2026. 06. 23.	₩82,865	+0.3%	₩82,909.78	₩82,865	₩82,460	10,514
2026. 06. 22.	₩82,620	-0.16%	₩82,687.91	₩82,755	₩82,425	7,855
2026. 06. 18.	₩83,070	-0.29%	₩83,050.08	₩83,280	₩83,045	12,493
2026. 06. 17.	₩83,310	+0.25%	₩83,370.98	₩83,410	₩83,125	41,671
2026. 06. 16.	₩83,100	-0.03%	₩83,073.02	₩83,100	₩82,715	8,597
2026. 06. 15.	₩83,125	+0.58%	₩82,980.58	₩83,315	₩83,110	10,341
2026. 06. 11.	₩81,965	-0.17%	₩81,856.93	₩82,285	₩81,935	8,761
2026. 06. 10.	₩82,105	+0.08%	₩82,174.78	₩82,105	₩81,765	8,001
2026. 06. 09.	₩82,040	+0.6%	₩82,078.33	₩82,160	₩81,555	13,180
2026. 06. 08.	₩81,550	-0.82%	₩81,612.39	₩81,950	₩81,530	22,451
2026. 06. 04.	₩82,280	-0.86%	₩82,270.64	₩82,545	₩82,180	13,684
2026. 06. 01.	₩82,660	-0.69%	₩82,533.83	₩83,130	₩82,575	20,597
2026. 05. 28.	₩82,745	-0.33%	₩82,695.12	₩83,200	₩82,270	16,292
2026. 05. 27.	₩83,015	-0.23%	₩82,922.81	₩83,270	₩83,010	19,234
2026. 05. 26.	₩83,210	+0.6%	₩83,127.48	₩83,360	₩83,130	15,417
2026. 05. 22.	₩82,710	+0.2%	₩82,770.79	₩82,740	₩82,540	9,271
2026. 05. 21.	₩82,545	+0.33%	₩82,376.16	₩82,765	₩82,420	6,060
2026. 05. 20.	₩82,275	+0.16%	₩82,281.54	₩82,385	₩81,750	12,219
2026. 05. 19.	₩82,140	+0.11%	₩82,201.96	₩82,185	₩81,885	28,909
2026. 05. 18.	₩82,050	-0.15%	₩81,957.1	₩82,175	₩81,580	18,447
2026. 05. 15.	₩82,175	-0.96%	₩82,108.52	₩82,785	₩81,910	22,686
2026. 05. 14.	₩82,970	-0.25%	₩82,912.65	₩83,345	₩82,820	14,083
2026. 05. 13.	₩83,175	+0.07%	₩83,109.7	₩83,195	₩82,815	20,639
2026. 05. 12.	₩83,120	-0.72%	₩83,042.74	₩83,605	₩83,120	25,558
2026. 05. 11.	₩83,725	-0.37%	₩83,765.53	₩83,995	₩83,650	17,291
2026. 05. 08.	₩84,040	-0.13%	₩84,037.92	₩84,085	₩83,900	17,181
2026. 05. 07.	₩84,150	+0.45%	₩84,183.2	₩84,255	₩83,960	31,894
2026. 05. 06.	₩83,770	-0.13%	₩83,783.24	₩83,875	₩83,405	33,203
2026. 05. 04.	₩83,875	+0.18%	₩83,783.26	₩84,260	₩83,780	16,825
2026. 04. 30.	₩83,725	-0.75%	₩83,880.18	₩84,145	₩83,680	14,012
2026. 04. 29.	₩84,360	+0.17%	₩84,332.53	₩84,385	₩83,910	9,896
2026. 04. 28.	₩84,220	-0.36%	₩84,179.53	₩84,495	₩84,040	14,567
2026. 04. 27.	₩84,525	+0.06%	₩84,467.37	₩84,750	₩84,450	14,859
2026. 04. 24.	₩84,475	-0.19%	₩84,499.3	₩84,725	₩84,440	12,310
2026. 04. 23.	₩84,635	-0.73%	₩84,653.55	₩84,960	₩84,440	26,379

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