ACE 라이프자산주주가치액티브 (494330) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩32,570

기간 수익률

+7,105 (+27.90%)

거래량

24.9K

2026-09-17시 ₩32,670 고 ₩32,690 저 ₩32,415 종 ₩32,570MA5 ₩32,539MA20 ₩32,701MA60 ₩32,386

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 494330
ISIN: KR7494330004
유형: ETF
기초지수: FnGuide 기업가치 지수(시장가격)
기초지수 종가: 3,019.66
상장좌수: 5,600,000
거래량: 24,852
거래대금: ₩8.09억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 08. 03.	₩30,175	-4.33%	₩30,111.32	₩30,585	₩29,900	28,011
2026. 07. 30.	₩28,575	+0.14%	₩28,559.79	₩29,670	₩28,415	49,951
2026. 07. 29.	₩28,635	-3.88%	₩28,463.83	₩30,267	₩27,500	123,852
2026. 07. 28.	₩29,790	-6.38%	₩29,787.97	₩30,990	₩29,580	58,705
2026. 07. 27.	₩31,820	+0.46%	₩31,795.11	₩32,085	₩31,400	22,074
2026. 07. 23.	₩31,910	+3.04%	₩31,852.16	₩31,910	₩30,970	22,799
2026. 07. 22.	₩30,970	+0.24%	₩30,964.7	₩31,410	₩30,965	24,244
2026. 07. 21.	₩30,895	+0.13%	₩30,966.92	₩31,060	₩30,455	14,602
2026. 07. 20.	₩30,855	-2.86%	₩30,899.49	₩31,270	₩30,690	16,608
2026. 07. 15.	₩31,890	+2.74%	₩31,823.98	₩32,115	₩31,700	71,769
2026. 07. 14.	₩31,040	-0.78%	₩31,086.62	₩31,790	₩30,730	81,421
2026. 07. 13.	₩31,285	-1.91%	₩31,562.31	₩32,440	₩31,285	126,682
2026. 07. 09.	₩31,100	-1.64%	₩31,253.43	₩31,945	₩30,760	90,456
2026. 07. 08.	₩31,620	-3.05%	₩31,566.72	₩32,615	₩31,260	59,880
2026. 07. 07.	₩32,615	-1.23%	₩32,547.43	₩32,800	₩31,905	429,927
2026. 07. 06.	₩33,020	+0.02%	₩33,063.29	₩33,600	₩32,400	57,956
2026. 07. 02.	₩32,430	-3.68%	₩32,257.86	₩33,405	₩32,200	34,328
2026. 07. 01.	₩33,670	-2.9%	₩33,863.25	₩34,850	₩33,250	137,835
2026. 06. 30.	₩34,675	+2.05%	₩34,543.11	₩36,500	₩33,485	121,117
2026. 06. 29.	₩33,980	-0.8%	₩33,940.91	₩34,455	₩33,250	26,385
2026. 06. 25.	₩35,955	+5.66%	₩36,067.76	₩36,585	₩35,585	118,161
2026. 06. 24.	₩34,030	+2.58%	₩34,287.7	₩34,465	₩32,900	136,257
2026. 06. 23.	₩33,175	-9.03%	₩33,425.5	₩37,285	₩33,175	105,222
2026. 06. 22.	₩36,470	+1.49%	₩36,401.58	₩36,805	₩35,255	35,227
2026. 06. 18.	₩35,750	+1.27%	₩35,745.29	₩35,840	₩34,910	78,799
2026. 06. 17.	₩35,300	+1.67%	₩35,196.48	₩35,300	₩34,420	49,933
2026. 06. 16.	₩34,720	+2.01%	₩34,718.38	₩34,730	₩33,840	48,010
2026. 06. 15.	₩34,035	+5.7%	₩33,951.26	₩34,200	₩33,670	26,582
2026. 06. 11.	₩30,715	+1.49%	₩30,660.43	₩30,925	₩29,040	39,941
2026. 06. 10.	₩30,265	-4.87%	₩30,501.95	₩31,210	₩29,745	38,349
2026. 06. 09.	₩31,815	+7.85%	₩31,851.22	₩31,865	₩30,125	24,183
2026. 06. 08.	₩29,500	-8.81%	₩29,499.06	₩30,885	₩29,210	70,796
2026. 06. 04.	₩34,430	+0.45%	₩34,409.83	₩34,900	₩33,875	42,725
2026. 06. 01.	₩33,530	+2.38%	₩33,699.6	₩34,055	₩32,680	41,884

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