ACE 구글밸류체인액티브 (483340) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩20,865

기간 수익률

-770 (-3.56%)

거래량

530.5K

2026-07-29시 ₩21,495 고 ₩21,700 저 ₩20,305 종 ₩20,865MA5 ₩22,540MA20 ₩25,038

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 483340
ISIN: KR7483340006
유형: ETF
기초지수: KEDI 글로벌 AI 클라우드 지수
기초지수 종가: 6,884.34
상장좌수: 11,350,000
거래량: 530,543
거래대금: ₩111.72억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩20,865	-2.95%	₩21,067.22	₩21,700	₩20,305	530,543
2026. 07. 28.	₩21,500	-5.89%	₩21,949.14	₩22,210	₩21,415	392,414
2026. 07. 27.	₩22,845	-0.95%	₩22,340.26	₩23,500	₩22,470	168,735
2026. 07. 23.	₩23,805	+0.51%	₩23,736.5	₩24,460	₩23,625	282,896
2026. 07. 22.	₩23,685	+0.89%	₩23,946.23	₩24,760	₩23,675	275,177
2026. 07. 21.	₩23,475	+3.21%	₩22,950.46	₩23,495	₩22,900	211,720
2026. 07. 20.	₩22,745	-6.3%	₩22,678.64	₩24,110	₩22,730	451,122
2026. 07. 15.	₩25,175	+1.82%	₩24,806.82	₩25,955	₩24,915	163,026
2026. 07. 14.	₩24,725	-0.84%	₩24,481.56	₩24,765	₩23,995	605,729
2026. 07. 13.	₩24,935	-3.3%	₩25,521.3	₩25,810	₩24,930	182,464
2026. 07. 09.	₩25,600	+3.48%	₩25,367.23	₩25,610	₩25,175	242,095
2026. 07. 08.	₩24,740	-4.61%	₩24,842.55	₩25,935	₩24,740	2,390,913
2026. 07. 07.	₩25,935	-0.84%	₩26,252.29	₩26,365	₩25,605	1,266,796
2026. 07. 06.	₩26,155	+1.36%	₩25,843.38	₩26,600	₩25,955	223,720
2026. 07. 02.	₩26,715	-4.76%	₩26,964.01	₩27,495	₩26,660	198,468
2026. 07. 01.	₩28,050	+1.39%	₩28,238.33	₩28,490	₩28,000	308,721
2026. 06. 30.	₩27,665	+3.34%	₩27,526.76	₩27,995	₩27,265	335,146
2026. 06. 29.	₩26,770	+1%	₩26,486.94	₩26,770	₩26,225	393,706
2026. 06. 25.	₩27,935	+1.79%	₩27,189.92	₩28,000	₩27,530	619,639
2026. 06. 24.	₩27,445	+0.79%	₩27,152.05	₩27,490	₩26,970	1,627,580
2026. 06. 23.	₩27,230	-5.5%	₩28,140.81	₩28,487	₩27,230	609,502
2026. 06. 22.	₩28,815	+0.79%	₩28,805.3	₩28,840	₩28,050	525,616
2026. 06. 18.	₩28,235	+2.02%	₩27,782.63	₩28,250	₩27,950	371,803
2026. 06. 17.	₩27,675	-0.65%	₩27,337.44	₩27,675	₩27,200	698,100
2026. 06. 16.	₩27,855	+0.43%	₩27,942.04	₩28,495	₩27,720	540,551
2026. 06. 15.	₩27,735	+2.48%	₩26,829.67	₩27,860	₩27,105	474,089
2026. 06. 11.	₩25,825	-2.05%	₩25,668.9	₩26,360	₩25,200	986,304
2026. 06. 10.	₩26,365	-3%	₩26,286.57	₩26,900	₩26,210	276,181
2026. 06. 09.	₩27,180	+2.64%	₩26,676.19	₩27,290	₩26,860	588,456
2026. 06. 08.	₩26,480	-7.88%	₩26,253.35	₩27,500	₩25,555	1,236,872
2026. 06. 04.	₩29,045	-0.15%	₩29,885.89	₩30,010	₩28,650	975,251
2026. 06. 01.	₩28,295	+1.2%	₩28,007.84	₩28,500	₩27,960	515,362
2026. 05. 28.	₩27,340	-2.83%	₩27,564.39	₩28,350	₩26,975	900,722
2026. 05. 27.	₩28,135	+3.38%	₩27,601.08	₩28,520	₩27,800	555,101
2026. 05. 26.	₩27,215	+3.48%	₩26,322.66	₩27,285	₩26,555	440,892
2026. 05. 22.	₩26,300	+3.18%	₩26,133.22	₩26,300	₩26,035	350,862
2026. 05. 21.	₩25,490	+3.53%	₩25,378.32	₩25,500	₩25,045	987,064
2026. 05. 20.	₩24,620	+0.65%	₩24,560.08	₩24,645	₩24,300	1,604,170
2026. 05. 19.	₩24,460	-0.77%	₩24,590.16	₩24,660	₩24,205	1,094,958
2026. 05. 18.	₩24,650	-1.48%	₩24,979.79	₩24,925	₩24,145	1,549,951
2026. 05. 15.	₩25,020	-2.4%	₩25,777.69	₩26,085	₩25,005	699,757
2026. 05. 14.	₩25,635	+2.56%	₩25,380.28	₩25,745	₩25,435	1,093,988
2026. 05. 13.	₩24,995	+0.46%	₩24,791.38	₩25,075	₩24,595	1,276,245
2026. 05. 12.	₩24,880	+0.46%	₩25,236.52	₩25,100	₩24,455	1,102,537
2026. 05. 11.	₩24,765	+4.85%	₩24,642.51	₩25,000	₩24,450	861,118
2026. 05. 08.	₩23,620	-2.88%	₩23,494.99	₩23,690	₩23,160	1,198,537
2026. 05. 07.	₩24,320	+2.42%	₩24,120.23	₩24,325	₩23,925	531,400
2026. 05. 06.	₩23,745	+1.93%	₩23,400.82	₩24,250	₩23,657	781,949
2026. 05. 04.	₩23,295	+6.27%	₩22,632.92	₩23,295	₩22,660	821,465
2026. 04. 30.	₩21,920	+1.86%	₩21,511.48	₩22,900	₩21,915	510,419
2026. 04. 29.	₩21,520	-1.56%	₩21,363.44	₩21,860	₩21,315	441,658
2026. 04. 28.	₩21,860	-1.58%	₩21,880.89	₩22,685	₩21,855	528,438
2026. 04. 27.	₩22,210	+1.88%	₩21,905.21	₩22,400	₩21,970	216,946
2026. 04. 24.	₩21,800	+0.76%	₩21,450.41	₩21,980	₩21,675	269,941
2026. 04. 23.	₩21,635	+2.61%	₩21,617.56	₩21,975	₩21,370	283,464

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