ACE 미국빅테크7+데일리타겟커버드콜(합성) (480020) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩12,010

기간 수익률

-815 (-6.35%)

거래량

469.8K

2026-07-13시 ₩12,195 고 ₩12,200 저 ₩11,880 종 ₩12,010MA5 ₩11,979MA20 ₩12,193

6개월 · 46개 봉KRX · KRW2026-04-23 → 2026-07-13

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 480020
ISIN: KR7480020007
유형: ETF
기초지수: Bloomberg US Big Tech Top 7 Plus Premium Decrement 15% Distribution Index
기초지수 종가: 1,852.52
상장좌수: 13,200,000
거래량: 469,775
거래대금: ₩56.3억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 13.	₩12,010	+0.46%	₩11,705.65	₩12,200	₩11,880	469,775
2026. 07. 09.	₩11,990	+1.48%	₩11,948.29	₩12,040	₩11,870	477,135
2026. 07. 08.	₩11,815	-1.99%	₩11,832.42	₩12,055	₩11,815	371,703
2026. 07. 07.	₩12,055	+0.25%	₩12,122.53	₩12,180	₩11,950	223,519
2026. 07. 06.	₩12,025	-0.66%	₩11,958.63	₩12,195	₩11,925	348,975
2026. 07. 02.	₩12,150	+0.08%	₩12,214.98	₩12,260	₩12,130	128,872
2026. 07. 01.	₩12,140	+1.04%	₩12,140.76	₩12,300	₩12,030	112,483
2026. 06. 30.	₩12,015	+0.88%	₩11,972.38	₩12,235	₩11,880	177,056
2026. 06. 29.	₩11,910	+3.88%	₩11,806.9	₩11,910	₩11,555	267,777
2026. 06. 25.	₩11,895	+0.17%	₩11,809.23	₩12,000	₩11,875	96,167
2026. 06. 24.	₩11,875	+0.59%	₩11,826.52	₩11,900	₩11,545	172,132
2026. 06. 23.	₩11,805	-3.36%	₩12,039.06	₩12,075	₩11,770	260,060
2026. 06. 22.	₩12,215	+0.53%	₩12,281.08	₩12,215	₩12,055	261,548
2026. 06. 18.	₩12,195	-0.25%	₩12,103.81	₩12,225	₩12,130	167,898
2026. 06. 17.	₩12,225	-0.49%	₩12,171.66	₩12,280	₩12,170	165,215
2026. 06. 16.	₩12,285	-0.77%	₩12,289.3	₩12,735	₩12,265	95,049
2026. 06. 15.	₩12,380	+1.02%	₩12,151.3	₩12,385	₩12,205	136,622
2026. 06. 11.	₩12,865	-0.12%	₩12,302.93	₩12,865	₩12,405	144,351
2026. 06. 10.	₩12,880	-1.87%	₩12,941.35	₩13,125	₩12,300	101,021
2026. 06. 09.	₩13,125	-1.76%	₩12,980.24	₩13,360	₩13,025	126,317
2026. 06. 08.	₩13,360	-2.73%	₩13,168.91	₩13,535	₩13,300	110,586
2026. 06. 04.	₩13,810	-0.54%	₩13,797.38	₩13,950	₩13,400	144,009
2026. 06. 01.	₩13,855	+1.02%	₩13,751.63	₩13,975	₩13,715	170,402
2026. 05. 28.	₩13,460	+0.75%	₩13,517.13	₩13,495	₩13,355	246,991
2026. 05. 27.	₩13,360	-0.85%	₩13,415.36	₩13,465	₩13,320	234,884
2026. 05. 26.	₩13,475	-0.55%	₩13,388.78	₩13,585	₩13,465	128,897
2026. 05. 22.	₩13,550	+1.16%	₩13,531.17	₩13,570	₩13,315	214,785
2026. 05. 21.	₩13,395	+0.9%	₩13,412.64	₩13,410	₩13,265	123,229
2026. 05. 20.	₩13,275	-0.52%	₩13,286.89	₩13,350	₩13,225	179,188
2026. 05. 19.	₩13,345	+1.06%	₩13,464.88	₩13,370	₩13,205	191,810
2026. 05. 18.	₩13,205	-1.42%	₩13,463.55	₩13,385	₩13,205	166,357
2026. 05. 15.	₩13,395	+0.49%	₩13,640.07	₩13,585	₩13,345	326,446
2026. 05. 14.	₩13,330	+0.41%	₩13,401.06	₩13,415	₩13,285	236,579
2026. 05. 13.	₩13,440	+1.01%	₩13,180.61	₩13,495	₩13,195	141,643
2026. 05. 12.	₩13,305	-0.37%	₩13,414.41	₩13,460	₩13,285	142,135
2026. 05. 11.	₩13,355	+0.49%	₩13,310.91	₩13,355	₩13,270	154,379
2026. 05. 08.	₩13,290	+1.1%	₩13,253.85	₩13,290	₩13,145	129,590
2026. 05. 07.	₩13,145	+0.96%	₩13,107.59	₩13,160	₩13,040	124,551
2026. 05. 06.	₩13,020	-0.04%	₩12,960.35	₩13,125	₩12,995	171,169
2026. 05. 04.	₩13,025	+0.54%	₩12,942.24	₩13,115	₩12,955	184,060
2026. 04. 30.	₩12,955	-0.04%	₩12,955.06	₩13,100	₩12,925	141,696
2026. 04. 29.	₩12,960	+0.31%	₩12,903.07	₩12,970	₩12,835	107,404
2026. 04. 28.	₩12,920	+0.43%	₩12,956.05	₩13,000	₩12,855	215,043
2026. 04. 27.	₩12,865	+0%	₩12,882.26	₩12,890	₩12,830	235,842
2026. 04. 24.	₩12,865	+0.31%	₩12,801.71	₩12,870	₩12,760	163,762
2026. 04. 23.	₩12,825	+1.42%	₩12,914.69	₩12,830	₩12,695	386,260

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