ACE 200 (105190) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩82,220

기간 수익률

-18,645 (-18.49%)

거래량

374.6K

2026-11-10시 ₩82,590 고 ₩83,450 저 ₩81,250 종 ₩82,220MA5 ₩82,957MA20 ₩88,322MA60 ₩100,788

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 105190
ISIN: KR7105190003
유형: ETF
기초지수: 코스피 200
기초지수 종가: 814.31
상장좌수: 16,750,000
거래량: 374,609
거래대금: ₩308.92억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩82,220	+4.51%	₩82,395.06	₩83,450	₩81,250	374,609
2026. 11. 09.	₩78,670	-0.78%	₩78,746.64	₩81,285	₩78,000	398,992
2026. 11. 06.	₩79,285	-6.48%	₩79,250.78	₩82,080	₩76,000	1,086,257
2026. 11. 05.	₩84,780	-5.62%	₩84,759.73	₩88,295	₩84,105	519,734
2026. 11. 04.	₩89,830	+0.3%	₩89,967.27	₩92,770	₩85,715	461,050
2026. 11. 03.	₩89,560	-3.78%	₩89,600.51	₩90,960	₩89,025	224,064
2026. 11. 02.	₩93,075	+2.24%	₩93,131.81	₩94,000	₩89,070	497,287
2026. 10. 30.	₩91,040	-3.79%	₩91,001.24	₩92,065	₩88,800	1,047,126
2026. 10. 29.	₩94,630	-1.09%	₩94,662.18	₩97,725	₩92,605	749,972
2026. 10. 28.	₩95,855	+7.55%	₩95,729.99	₩96,255	₩91,060	641,811
2026. 10. 27.	₩89,125	+3.44%	₩89,304.54	₩90,940	₩88,820	417,173
2026. 10. 26.	₩86,160	-1.24%	₩86,303.25	₩87,715	₩85,935	827,493
2026. 10. 23.	₩87,240	+0.45%	₩87,442.05	₩87,300	₩83,260	693,847
2026. 10. 22.	₩86,850	-3.46%	₩86,954.09	₩90,315	₩86,045	352,230
2026. 10. 21.	₩89,965	+3.4%	₩90,307.36	₩91,595	₩88,365	1,149,828
2026. 10. 20.	₩87,005	-3.36%	₩87,048.76	₩89,500	₩85,950	1,001,202
2026. 10. 19.	₩90,030	+1.25%	₩90,334.45	₩90,100	₩86,145	558,068
2026. 10. 16.	₩88,915	+1.94%	₩89,005.63	₩91,280	₩87,745	626,811
2026. 10. 15.	₩87,220	-8.18%	₩87,231.3	₩90,765	₩85,545	1,466,800
2026. 10. 14.	₩94,990	-0.49%	₩94,963.12	₩98,075	₩93,945	926,414
2026. 10. 13.	₩95,455	-6.29%	₩95,477.17	₩98,875	₩93,830	1,087,357
2026. 10. 12.	₩101,860	-3.87%	₩101,843.28	₩105,135	₩101,565	266,251
2026. 10. 08.	₩105,965	-2.6%	₩105,858.64	₩108,940	₩105,965	403,816
2026. 10. 07.	₩108,790	-2.13%	₩108,816.8	₩111,870	₩108,790	767,862
2026. 10. 06.	₩111,160	-1.04%	₩111,059.4	₩113,000	₩110,310	180,005
2026. 10. 02.	₩112,325	+0.52%	₩112,397.51	₩112,520	₩111,000	101,969
2026. 10. 01.	₩111,740	+1.57%	₩111,929.71	₩111,745	₩108,190	190,984
2026. 09. 30.	₩110,010	-0.16%	₩109,656.32	₩111,800	₩109,190	278,920
2026. 09. 29.	₩110,190	+0.31%	₩110,291.78	₩110,710	₩108,715	122,698
2026. 09. 28.	₩109,850	-3.11%	₩109,764.39	₩113,065	₩109,790	210,046
2026. 09. 23.	₩113,375	+1.1%	₩113,485.06	₩114,700	₩112,250	117,684
2026. 09. 22.	₩112,140	+0.17%	₩112,181.66	₩114,880	₩111,650	188,675
2026. 09. 21.	₩111,955	+2.17%	₩112,073.68	₩112,375	₩110,330	285,128
2026. 09. 18.	₩109,580	+2.81%	₩109,868.3	₩110,135	₩108,565	519,987
2026. 09. 17.	₩106,585	+0%	₩106,655.78	₩108,215	₩106,230	179,141
2026. 09. 16.	₩106,580	+1.87%	₩106,825.24	₩106,630	₩104,300	171,313
2026. 09. 15.	₩104,620	-1.16%	₩105,042.33	₩106,370	₩104,020	217,855
2026. 09. 14.	₩105,850	-3.53%	₩105,885.79	₩107,395	₩105,220	138,971
2026. 09. 10.	₩112,085	-0.24%	₩112,069.47	₩112,680	₩109,650	639,062
2026. 09. 09.	₩112,360	+1.56%	₩112,337.2	₩113,520	₩110,870	138,132
2026. 09. 08.	₩110,635	-0.39%	₩110,859.16	₩114,500	₩110,635	138,632
2026. 09. 07.	₩111,065	+4.86%	₩111,386.32	₩111,100	₩109,090	197,437
2026. 09. 03.	₩103,900	+0.12%	₩104,070.24	₩105,730	₩101,500	260,564
2026. 09. 02.	₩103,780	-4.05%	₩103,934.55	₩105,905	₩103,710	181,640
2026. 09. 01.	₩108,160	+0.28%	₩108,365.93	₩108,610	₩106,335	165,109
2026. 08. 31.	₩107,860	+0.38%	₩108,000.84	₩107,860	₩103,350	69,938
2026. 08. 27.	₩109,385	+1.4%	₩109,678.06	₩111,185	₩108,500	114,586
2026. 08. 26.	₩107,880	+0.86%	₩107,927.19	₩109,350	₩106,165	101,262
2026. 08. 25.	₩106,955	+0.68%	₩106,872.28	₩106,955	₩101,325	318,390
2026. 08. 24.	₩106,235	-3.58%	₩106,167.7	₩109,760	₩105,550	227,109
2026. 08. 20.	₩108,400	+6.19%	₩108,889.43	₩109,530	₩103,875	556,258
2026. 08. 19.	₩102,085	-6.1%	₩102,002.76	₩104,230	₩100,900	573,206
2026. 08. 18.	₩108,720	-1.44%	₩108,975.05	₩114,957	₩107,470	356,000
2026. 08. 13.	₩107,555	+3.86%	₩107,887.24	₩109,165	₩106,650	212,928
2026. 08. 12.	₩103,555	+4.15%	₩103,692.22	₩105,230	₩100,595	235,324
2026. 08. 11.	₩99,425	+1.06%	₩99,425.4	₩100,560	₩96,880	274,816
2026. 08. 10.	₩98,380	+0%	₩98,467.4	₩100,535	₩97,450	124,281
2026. 08. 06.	₩99,200	-5.16%	₩98,956.65	₩103,420	₩98,300	505,634
2026. 08. 05.	₩104,595	+4.01%	₩104,555.28	₩105,850	₩103,525	266,635
2026. 08. 04.	₩100,560	+1.26%	₩100,669.45	₩101,255	₩95,975	402,080

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