ACE 엔비디아밸류체인액티브 (483320) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,955

기간 수익률

-175 (-0.79%)

거래량

1.3M

2026-07-29시 ₩22,510 고 ₩23,500 저 ₩21,315 종 ₩21,955MA5 ₩24,409MA20 ₩27,444

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 483320
ISIN: KR7483320008
유형: ETF
기초지수: KEDI 글로벌AI반도체 지수
기초지수 종가: 10,571.17
상장좌수: 12,350,000
거래량: 1,291,239
거래대금: ₩291.91억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩21,955	-4.25%	₩22,043.36	₩23,500	₩21,315	1,291,239
2026. 07. 28.	₩22,930	-9.49%	₩23,411.97	₩24,990	₩22,820	1,365,085
2026. 07. 27.	₩25,335	-0.26%	₩24,611.2	₩25,385	₩24,800	446,974
2026. 07. 23.	₩26,150	+1.85%	₩26,121.45	₩26,750	₩25,860	769,387
2026. 07. 22.	₩25,675	+1.95%	₩25,988.04	₩26,525	₩25,675	292,945
2026. 07. 21.	₩25,185	+3.54%	₩24,542.79	₩25,230	₩24,340	401,907
2026. 07. 20.	₩24,325	-5.81%	₩24,283.61	₩25,115	₩24,300	259,841
2026. 07. 15.	₩27,360	+3.17%	₩26,785.82	₩27,990	₩26,945	324,440
2026. 07. 14.	₩26,520	-0.9%	₩26,236.11	₩26,690	₩25,520	2,360,426
2026. 07. 13.	₩26,760	-3.76%	₩27,305.25	₩28,635	₩26,685	339,174
2026. 07. 09.	₩27,820	+5.16%	₩27,540.88	₩27,950	₩27,210	470,394
2026. 07. 08.	₩26,455	-5.18%	₩26,664.14	₩27,895	₩26,445	1,532,468
2026. 07. 07.	₩27,900	-2.74%	₩28,494.67	₩28,935	₩27,482	544,484
2026. 07. 06.	₩28,685	+0.79%	₩28,347.74	₩29,400	₩28,390	1,402,256
2026. 07. 02.	₩29,410	-8.38%	₩29,661.85	₩31,145	₩29,350	647,321
2026. 07. 01.	₩32,100	+2.69%	₩31,997.88	₩32,695	₩32,000	172,329
2026. 06. 30.	₩31,260	+3.82%	₩30,988.25	₩31,325	₩30,600	340,613
2026. 06. 29.	₩30,110	+0.05%	₩29,881.42	₩30,455	₩29,510	587,246
2026. 06. 25.	₩32,020	+3.52%	₩31,056.22	₩32,700	₩31,850	209,349
2026. 06. 24.	₩30,930	-1.79%	₩30,591.06	₩32,670	₩30,325	953,403
2026. 06. 23.	₩31,495	-3.6%	₩32,214	₩33,225	₩31,420	275,460
2026. 06. 22.	₩32,670	+1.15%	₩32,638.16	₩32,800	₩31,525	519,288
2026. 06. 18.	₩31,420	+3.3%	₩31,074.06	₩31,435	₩30,415	470,194
2026. 06. 17.	₩30,415	-1.78%	₩30,200.94	₩30,790	₩29,900	819,172
2026. 06. 16.	₩30,965	+1.66%	₩30,983.6	₩31,350	₩30,820	291,192
2026. 06. 15.	₩30,460	+3.89%	₩29,536.37	₩30,700	₩30,100	582,208
2026. 06. 11.	₩28,050	-1.2%	₩27,733.71	₩28,100	₩27,210	762,688
2026. 06. 10.	₩28,390	-3.73%	₩28,493.33	₩29,240	₩28,210	330,447
2026. 06. 09.	₩29,490	+3.27%	₩29,208.98	₩29,510	₩28,905	437,311
2026. 06. 08.	₩28,555	-6.73%	₩28,123.7	₩29,400	₩27,690	797,679
2026. 06. 04.	₩30,730	-0.31%	₩31,151.58	₩30,830	₩30,200	334,539
2026. 06. 01.	₩29,645	+1.44%	₩29,237.45	₩29,850	₩29,300	927,105
2026. 05. 28.	₩28,325	-0.54%	₩28,418.42	₩28,480	₩27,955	654,921
2026. 05. 27.	₩28,480	+1.7%	₩28,378.05	₩28,855	₩28,300	382,381
2026. 05. 26.	₩28,005	+2.43%	₩27,529.85	₩28,160	₩27,510	391,047
2026. 05. 22.	₩27,340	+3.54%	₩27,262.73	₩27,395	₩26,980	834,688
2026. 05. 21.	₩26,405	+4.08%	₩26,400.03	₩26,575	₩25,720	1,385,705
2026. 05. 20.	₩25,370	+0.5%	₩25,275.79	₩26,000	₩25,020	1,791,184
2026. 05. 19.	₩25,245	-2.83%	₩25,355.22	₩25,840	₩25,085	445,912
2026. 05. 18.	₩25,980	-2.53%	₩26,162.97	₩26,735	₩25,450	501,875
2026. 05. 15.	₩26,655	-1.59%	₩27,181.48	₩27,900	₩26,615	854,341
2026. 05. 14.	₩27,085	+3.36%	₩26,993.6	₩27,145	₩26,680	1,403,331
2026. 05. 13.	₩26,205	-0.78%	₩26,206.96	₩26,400	₩25,735	1,878,122
2026. 05. 12.	₩26,410	+3.43%	₩26,443.38	₩26,525	₩26,100	631,237
2026. 05. 11.	₩25,535	+2.32%	₩25,570.07	₩25,600	₩25,150	352,779
2026. 05. 08.	₩24,955	-0.08%	₩24,641.81	₩24,955	₩24,205	1,482,058
2026. 05. 07.	₩24,975	+2.88%	₩25,002.74	₩25,275	₩24,480	1,004,811
2026. 05. 06.	₩24,275	+5.98%	₩23,828.32	₩24,310	₩23,745	1,671,702
2026. 05. 04.	₩22,905	+1.57%	₩22,909.5	₩23,105	₩22,675	1,794,453
2026. 04. 30.	₩22,550	+0.53%	₩22,426.26	₩23,000	₩22,500	361,998
2026. 04. 29.	₩22,430	-2.61%	₩22,238.11	₩22,700	₩22,300	206,239
2026. 04. 28.	₩23,030	-0.26%	₩22,951.24	₩23,925	₩23,000	386,449
2026. 04. 27.	₩23,090	+3.24%	₩22,932.63	₩23,235	₩22,670	785,426
2026. 04. 24.	₩22,365	+1.06%	₩22,040.11	₩22,475	₩22,155	611,571
2026. 04. 23.	₩22,130	+2.26%	₩22,076.53	₩22,170	₩21,865	223,986

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