ACE 미국나스닥100 (367380) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩30,640

기간 수익률

+330 (+1.09%)

거래량

272.0K

2026-09-17시 ₩30,570 고 ₩30,665 저 ₩30,445 종 ₩30,640MA5 ₩30,139MA20 ₩30,630MA60 ₩32,512

6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 367380
ISIN: KR7367380003
유형: ETF
기초지수: NASDAQ 100
기초지수 종가: 29,446.98
상장좌수: 113,200,000
거래량: 272,032
거래대금: ₩83.19억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 08. 03.	₩30,985	+0.32%	₩30,753.53	₩31,090	₩30,920	599,259
2026. 07. 30.	₩29,890	-1.82%	₩29,733.12	₩30,325	₩29,830	563,937
2026. 07. 29.	₩30,490	-1.41%	₩30,553.09	₩31,100	₩30,210	728,183
2026. 07. 28.	₩30,925	-3.16%	₩31,237.52	₩31,405	₩30,850	576,423
2026. 07. 27.	₩31,935	+0.77%	₩31,466.44	₩31,950	₩31,615	483,281
2026. 07. 23.	₩32,325	-0.84%	₩32,401.46	₩32,685	₩32,255	798,149
2026. 07. 22.	₩32,600	+0.38%	₩32,871.61	₩32,900	₩32,600	491,252
2026. 07. 21.	₩32,475	+0.81%	₩32,105.79	₩32,510	₩32,110	603,905
2026. 07. 20.	₩32,215	-3.16%	₩32,201.69	₩32,640	₩32,215	725,524
2026. 07. 15.	₩33,770	+0.96%	₩33,462.15	₩33,930	₩33,610	1,054,101
2026. 07. 14.	₩33,450	-0.76%	₩33,282.88	₩33,510	₩33,005	1,042,103
2026. 07. 13.	₩33,705	-0.4%	₩34,155.48	₩34,085	₩33,690	575,552
2026. 07. 09.	₩33,740	+1.52%	₩33,560.94	₩33,755	₩33,460	904,220
2026. 07. 08.	₩33,235	-2.92%	₩33,300.8	₩33,880	₩33,235	1,566,061
2026. 07. 07.	₩34,235	-0.65%	₩34,570.53	₩34,560	₩34,075	602,558
2026. 07. 06.	₩34,460	-0.07%	₩34,186.93	₩34,800	₩34,380	288,763
2026. 07. 02.	₩35,170	-1.48%	₩35,325.96	₩35,450	₩35,105	807,657
2026. 07. 01.	₩35,700	+1.33%	₩35,855.64	₩35,905	₩35,625	555,622
2026. 06. 30.	₩35,230	+2%	₩35,137.43	₩35,285	₩34,935	704,562
2026. 06. 29.	₩34,540	+1.6%	₩34,269.66	₩34,540	₩34,100	572,874
2026. 06. 25.	₩35,020	+0.99%	₩34,335.69	₩35,135	₩34,915	446,589
2026. 06. 24.	₩34,675	-0.52%	₩34,465.39	₩34,725	₩34,325	814,749
2026. 06. 23.	₩34,855	-2.11%	₩35,574.89	₩35,560	₩34,855	1,053,980
2026. 06. 22.	₩35,605	+1.4%	₩35,596.11	₩35,605	₩35,045	495,249
2026. 06. 18.	₩34,955	+0.55%	₩34,513.75	₩34,955	₩34,700	489,725
2026. 06. 17.	₩34,765	-1.05%	₩34,547.31	₩34,790	₩34,530	724,131
2026. 06. 16.	₩35,135	+1.02%	₩35,167.82	₩35,845	₩35,065	849,918
2026. 06. 15.	₩34,780	+2.17%	₩34,109.93	₩34,790	₩34,435	475,679
2026. 06. 11.	₩33,455	-0.45%	₩33,198.69	₩33,455	₩32,840	818,190
2026. 06. 10.	₩33,605	-1.44%	₩33,765.23	₩33,775	₩33,465	918,461
2026. 06. 09.	₩34,095	+0.26%	₩33,878.07	₩34,270	₩33,900	619,138
2026. 06. 08.	₩34,005	-3.6%	₩33,857.35	₩34,530	₩33,890	1,367,913
2026. 06. 04.	₩35,455	+0.93%	₩35,610.65	₩35,495	₩35,210	805,518
2026. 06. 01.	₩34,950	+0.66%	₩34,748.63	₩35,240	₩34,875	1,081,528

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