ACE 라이프자산주주가치액티브 (494330) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩29,125

기간 수익률

+3,030 (+11.61%)

거래량

56.0K

2026-11-10시 ₩29,115 고 ₩29,245 저 ₩28,910 종 ₩29,125MA5 ₩29,026MA20 ₩29,416MA60 ₩31,461

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 494330
ISIN: KR7494330004
유형: ETF
기초지수: FnGuide 기업가치 지수(시장가격)
기초지수 종가: 2,607.17
상장좌수: 5,550,000
거래량: 56,046
거래대금: ₩16.27억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩29,125	+2.66%	₩29,012	₩29,245	₩28,910	56,046
2026. 11. 09.	₩28,370	-0.25%	₩28,270.59	₩28,850	₩28,120	56,231
2026. 11. 06.	₩28,440	-3.51%	₩28,246.1	₩28,720	₩24,500	88,539
2026. 11. 05.	₩29,475	-0.82%	₩29,236.76	₩29,845	₩29,220	131,622
2026. 11. 04.	₩29,720	+1.83%	₩29,514.66	₩29,740	₩28,940	41,446
2026. 11. 03.	₩29,185	-2.16%	₩29,264.76	₩29,535	₩29,115	40,058
2026. 11. 02.	₩29,830	+0.93%	₩29,698.6	₩29,830	₩29,120	36,744
2026. 10. 30.	₩29,555	-0.15%	₩29,436.18	₩29,555	₩28,890	63,971
2026. 10. 29.	₩29,600	+0.32%	₩29,590.82	₩29,670	₩29,175	27,605
2026. 10. 28.	₩29,605	+3.21%	₩29,485.36	₩29,680	₩29,000	26,597
2026. 10. 27.	₩28,685	+0.93%	₩28,784.04	₩29,030	₩28,620	14,256
2026. 10. 26.	₩28,420	-2.22%	₩28,580.38	₩28,980	₩28,420	29,776
2026. 10. 23.	₩29,065	-1.47%	₩29,128.66	₩29,180	₩28,735	30,836
2026. 10. 22.	₩29,500	-1.3%	₩29,411.26	₩29,880	₩29,300	17,350
2026. 10. 21.	₩29,890	+1.12%	₩29,854.78	₩30,045	₩29,740	30,439
2026. 10. 20.	₩29,560	-2.17%	₩29,614.26	₩30,145	₩29,480	19,390
2026. 10. 19.	₩30,215	+0.48%	₩30,152.96	₩30,215	₩29,660	24,616
2026. 10. 16.	₩30,070	+1.78%	₩30,037.96	₩30,360	₩29,630	37,054
2026. 10. 15.	₩29,545	-3.04%	₩29,488.82	₩29,850	₩29,140	40,598
2026. 10. 14.	₩30,470	-0.97%	₩30,412.33	₩31,037	₩30,125	12,866
2026. 10. 13.	₩30,770	-2.69%	₩30,833.48	₩31,030	₩30,300	33,682
2026. 10. 12.	₩31,620	-1.34%	₩31,576.67	₩32,120	₩31,500	20,600
2026. 10. 08.	₩32,050	-3.25%	₩32,260.37	₩33,155	₩32,050	375,720
2026. 10. 07.	₩33,125	+0.42%	₩33,022.95	₩33,200	₩32,930	11,712
2026. 10. 06.	₩32,985	-0.36%	₩33,105.94	₩33,295	₩32,840	20,669
2026. 10. 02.	₩33,105	+0.65%	₩33,158.61	₩33,105	₩32,770	24,990
2026. 10. 01.	₩32,890	+0.7%	₩32,932.23	₩32,892	₩32,500	17,632
2026. 09. 30.	₩32,660	-1.14%	₩32,627.07	₩33,190	₩32,545	5,567
2026. 09. 29.	₩33,035	-0.08%	₩32,982.72	₩33,040	₩32,650	18,296
2026. 09. 28.	₩33,060	-0.48%	₩33,025.72	₩33,255	₩32,950	13,110
2026. 09. 23.	₩33,220	+0.77%	₩33,307.73	₩33,470	₩33,200	32,245
2026. 09. 22.	₩32,965	+0.52%	₩32,998.96	₩33,325	₩32,825	35,161
2026. 09. 21.	₩32,795	+0.71%	₩32,919.84	₩32,965	₩32,625	36,574
2026. 09. 18.	₩32,565	-0.02%	₩32,465.06	₩32,805	₩32,465	23,753
2026. 09. 17.	₩32,570	-0.02%	₩32,483.25	₩32,690	₩32,415	24,852
2026. 09. 16.	₩32,575	+1.53%	₩32,442.5	₩32,575	₩31,980	36,446
2026. 09. 15.	₩32,085	-0.25%	₩32,097.02	₩32,400	₩31,980	23,747
2026. 09. 14.	₩32,165	-1.32%	₩32,223.76	₩32,495	₩31,895	9,192
2026. 09. 10.	₩33,300	+0.8%	₩33,113.63	₩33,300	₩32,500	19,215
2026. 09. 09.	₩33,035	-0.08%	₩33,043.75	₩33,080	₩32,840	36,322
2026. 09. 08.	₩33,060	+0.18%	₩32,992.74	₩33,270	₩32,950	40,862
2026. 09. 07.	₩33,000	+1.38%	₩33,020.5	₩33,005	₩32,625	23,095
2026. 09. 03.	₩32,515	+0.88%	₩32,475.11	₩32,805	₩31,990	54,733
2026. 09. 02.	₩32,230	-1.89%	₩32,229.27	₩32,585	₩32,200	40,134
2026. 09. 01.	₩32,850	+0.06%	₩32,862.96	₩32,870	₩32,590	12,462
2026. 08. 31.	₩32,830	-0.27%	₩32,765.31	₩32,830	₩31,930	21,134
2026. 08. 27.	₩32,855	-0.57%	₩32,998.19	₩33,625	₩32,760	63,087
2026. 08. 26.	₩33,045	+1.04%	₩33,011.81	₩33,200	₩32,780	50,890
2026. 08. 25.	₩32,705	-0.59%	₩32,731.93	₩32,710	₩31,690	12,595
2026. 08. 24.	₩32,900	+0.37%	₩32,834.66	₩32,925	₩32,215	29,092
2026. 08. 20.	₩32,555	+2.36%	₩32,501.56	₩32,800	₩32,000	13,986
2026. 08. 19.	₩31,805	-4.53%	₩31,733.75	₩32,250	₩31,490	69,777
2026. 08. 18.	₩33,315	-0.21%	₩33,240.95	₩34,270	₩32,875	48,470
2026. 08. 13.	₩32,615	+2.43%	₩32,502.24	₩32,675	₩32,250	23,690
2026. 08. 12.	₩31,840	+1.22%	₩31,781.28	₩32,060	₩31,590	8,982
2026. 08. 11.	₩31,455	+0.83%	₩31,446.51	₩31,710	₩31,050	16,851
2026. 08. 10.	₩31,195	+0%	₩31,236.55	₩31,445	₩31,000	27,645
2026. 08. 06.	₩31,100	-2.22%	₩31,224.03	₩31,600	₩30,850	25,657
2026. 08. 05.	₩31,805	+2.32%	₩31,701.3	₩31,975	₩31,655	107,465
2026. 08. 04.	₩31,085	+3.02%	₩31,002.8	₩31,085	₩29,955	65,833

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