ACE 미국나스닥100 (367380) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩28,365

기간 수익률

-2,280 (-7.44%)

거래량

777.6K

2026-11-10시 ₩28,550 고 ₩28,650 저 ₩28,310 종 ₩28,365MA5 ₩28,215MA20 ₩29,373MA60 ₩30,548

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 367380
ISIN: KR7367380003
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 27,740.8
상장좌수: 117,100,000
거래량: 777,584
거래대금: ₩221.38억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩28,365	+2.46%	₩28,383.27	₩28,650	₩28,310	777,584
2026. 11. 09.	₩27,685	-0.11%	₩27,647.08	₩28,080	₩27,675	635,445
2026. 11. 06.	₩27,715	-3.4%	₩27,470.52	₩27,975	₩27,360	1,926,816
2026. 11. 05.	₩28,690	+0.24%	₩29,020.13	₩29,035	₩28,590	1,024,525
2026. 11. 04.	₩28,620	+0.4%	₩28,745.28	₩28,945	₩27,975	2,619,206
2026. 11. 03.	₩28,505	-2.6%	₩28,540.6	₩28,745	₩28,455	754,551
2026. 11. 02.	₩29,265	-0.17%	₩29,004.01	₩29,360	₩28,855	725,158
2026. 10. 30.	₩29,315	-2.25%	₩29,827.99	₩29,495	₩29,165	733,983
2026. 10. 29.	₩29,990	-0.99%	₩30,301.95	₩30,135	₩29,745	954,839
2026. 10. 28.	₩30,325	+3.13%	₩30,158.1	₩30,400	₩29,960	351,196
2026. 10. 27.	₩29,405	+0.91%	₩29,498.17	₩29,690	₩29,390	430,630
2026. 10. 26.	₩29,140	-0.55%	₩29,166.79	₩29,315	₩29,050	814,837
2026. 10. 23.	₩29,300	-0.96%	₩29,201.47	₩29,320	₩29,080	1,083,181
2026. 10. 22.	₩29,585	-1.05%	₩30,062.76	₩29,995	₩29,565	871,480
2026. 10. 21.	₩29,900	+0.35%	₩29,751.43	₩30,140	₩29,890	592,076
2026. 10. 20.	₩29,795	-0.65%	₩29,855.78	₩29,955	₩29,690	546,416
2026. 10. 19.	₩29,990	-1.2%	₩29,559.6	₩30,025	₩29,860	857,217
2026. 10. 16.	₩30,355	-0.03%	₩30,341.5	₩30,690	₩30,355	500,854
2026. 10. 15.	₩30,365	-2.49%	₩30,657.75	₩30,615	₩30,305	1,233,167
2026. 10. 14.	₩31,140	-0.06%	₩31,144.45	₩31,250	₩31,080	415,102
2026. 10. 13.	₩31,160	-0.92%	₩31,399.64	₩31,250	₩30,975	1,061,715
2026. 10. 12.	₩31,450	-0.6%	₩31,388.53	₩31,685	₩31,430	907,992
2026. 10. 08.	₩31,640	-0.64%	₩31,750.19	₩31,845	₩31,635	524,630
2026. 10. 07.	₩31,845	+0%	₩31,860.19	₩31,910	₩31,790	907,843
2026. 10. 06.	₩31,845	+1.1%	₩31,784.64	₩31,900	₩31,755	673,602
2026. 10. 02.	₩31,500	-1.28%	₩31,357.73	₩31,855	₩31,495	396,293
2026. 10. 01.	₩31,910	+2.13%	₩31,444.05	₩31,950	₩31,520	836,296
2026. 09. 30.	₩31,245	+0.03%	₩31,241.79	₩31,450	₩31,235	408,836
2026. 09. 29.	₩31,235	-0.79%	₩31,267.38	₩31,415	₩31,080	549,724
2026. 09. 28.	₩31,485	-0.99%	₩31,804.19	₩31,680	₩31,360	568,736
2026. 09. 23.	₩31,800	+0.87%	₩31,776.74	₩31,800	₩31,525	581,513
2026. 09. 22.	₩31,525	+0.49%	₩31,514.57	₩31,995	₩31,435	473,110
2026. 09. 21.	₩31,370	+0.71%	₩31,160.93	₩31,505	₩31,365	351,939
2026. 09. 18.	₩31,150	+1.66%	₩31,006.26	₩31,165	₩30,875	338,448
2026. 09. 17.	₩30,640	+1.36%	₩30,454.05	₩30,665	₩30,445	272,032
2026. 09. 16.	₩30,230	+0.55%	₩30,146.87	₩30,270	₩30,055	579,390
2026. 09. 15.	₩30,065	+1.02%	₩30,138.72	₩30,085	₩29,830	519,298
2026. 09. 14.	₩29,760	-0.53%	₩30,117.82	₩29,805	₩29,630	592,455
2026. 09. 10.	₩30,000	-0.27%	₩29,988.29	₩30,100	₩29,875	1,026,901
2026. 09. 09.	₩30,080	-0.56%	₩30,006.82	₩30,220	₩30,000	1,445,431
2026. 09. 08.	₩30,250	+0.05%	₩30,256.73	₩30,387	₩30,105	365,702
2026. 09. 07.	₩30,235	-0.62%	₩30,142.44	₩30,340	₩29,990	933,100
2026. 09. 03.	₩30,130	-0.07%	₩30,144.88	₩30,235	₩30,035	552,080
2026. 09. 02.	₩30,150	-1.89%	₩30,284.15	₩30,405	₩30,115	463,111
2026. 09. 01.	₩30,730	+0.16%	₩30,717.27	₩30,795	₩30,570	436,097
2026. 08. 31.	₩30,680	-0.58%	₩30,652.45	₩30,790	₩30,575	579,207
2026. 08. 27.	₩30,880	+0.52%	₩30,707.37	₩31,320	₩30,790	631,312
2026. 08. 26.	₩30,720	-0.19%	₩30,777.85	₩30,820	₩30,540	1,013,721
2026. 08. 25.	₩30,780	+0.64%	₩30,611.43	₩30,780	₩30,380	334,581
2026. 08. 24.	₩30,585	-0.99%	₩30,829.46	₩30,970	₩30,510	971,989
2026. 08. 20.	₩31,325	+0.27%	₩31,175.84	₩31,395	₩31,130	608,340
2026. 08. 19.	₩31,240	-2.24%	₩31,358.47	₩31,650	₩31,160	686,339
2026. 08. 18.	₩31,955	-1.4%	₩32,215.91	₩32,295	₩31,870	578,207
2026. 08. 13.	₩32,165	+0.88%	₩32,115.61	₩32,165	₩31,915	553,487
2026. 08. 12.	₩31,885	-0.19%	₩31,798.27	₩31,925	₩31,705	248,017
2026. 08. 11.	₩31,945	-0.62%	₩31,906.88	₩32,030	₩31,865	364,357
2026. 08. 10.	₩32,145	+1.28%	₩32,069.38	₩32,190	₩31,835	437,939
2026. 08. 06.	₩31,850	-1.39%	₩31,937.5	₩31,925	₩31,575	1,148,285
2026. 08. 05.	₩32,300	+2.38%	₩32,219.45	₩32,380	₩32,150	629,143
2026. 08. 04.	₩31,550	+1.82%	₩31,358.89	₩31,560	₩31,070	814,351

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