가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,865
기간 수익률
-3,250 (-29.24%)
거래량
355.7K
2026-09-17시 ₩7,785 고 ₩7,870 저 ₩7,770 종 ₩7,865MA5 ₩7,591MA20 ₩7,970MA60 ₩9,224
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0180V0
- ISIN
- KR70180V0009
- 유형
- ETF
- 기초지수
- FnGuide 미국스페이스테크 지수(시장가격)
- 기초지수 종가
- 4,131.69
- 상장좌수
- 19,000,000
- 거래량
- 355,659
- 거래대금
- ₩27.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,865 | +3.76% | ₩7,765.46 | ₩7,870 | ₩7,770 | 355,659 |
| 2026. 09. 16. | ₩7,580 | +0.4% | ₩7,559.17 | ₩7,590 | ₩7,500 | 159,990 |
| 2026. 09. 15. | ₩7,550 | +1.48% | ₩7,549.04 | ₩7,570 | ₩7,470 | 137,397 |
| 2026. 09. 14. | ₩7,440 | -1.2% | ₩7,562.14 | ₩7,515 | ₩7,390 | 49,490 |
| 2026. 09. 10. | ₩7,520 | -4.69% | ₩7,505.3 | ₩7,560 | ₩7,475 | 97,399 |
| 2026. 09. 09. | ₩7,890 | +3.75% | ₩7,808.37 | ₩7,900 | ₩7,780 | 227,821 |
| 2026. 09. 08. | ₩7,605 | +0.53% | ₩7,571.15 | ₩7,665 | ₩7,560 | 214,982 |
| 2026. 09. 07. | ₩7,565 | -1.56% | ₩7,542.79 | ₩7,645 | ₩7,480 | 263,418 |
| 2026. 09. 03. | ₩7,540 | +0.73% | ₩7,501.19 | ₩7,600 | ₩7,510 | 52,199 |
| 2026. 09. 02. | ₩7,485 | -3.54% | ₩7,516.92 | ₩7,530 | ₩7,475 | 85,398 |
| 2026. 09. 01. | ₩7,760 | +0.91% | ₩7,724.7 | ₩7,775 | ₩7,685 | 196,828 |
| 2026. 08. 31. | ₩7,690 | -3.33% | ₩7,700.89 | ₩7,745 | ₩7,660 | 93,860 |
| 2026. 08. 27. | ₩7,970 | -0.31% | ₩7,907.19 | ₩8,200 | ₩7,930 | 166,129 |
| 2026. 08. 26. | ₩7,995 | -1.05% | ₩7,976.45 | ₩8,190 | ₩7,910 | 452,581 |
| 2026. 08. 25. | ₩8,080 | -0.98% | ₩7,970.04 | ₩8,130 | ₩7,920 | 173,087 |
| 2026. 08. 24. | ₩8,160 | -0.85% | ₩8,290.43 | ₩8,325 | ₩8,125 | 166,971 |
| 2026. 08. 20. | ₩8,580 | -1.44% | ₩8,513.9 | ₩8,595 | ₩8,450 | 116,915 |
| 2026. 08. 19. | ₩8,705 | -3.65% | ₩8,820.32 | ₩8,920 | ₩8,675 | 219,174 |
| 2026. 08. 18. | ₩9,035 | -0.61% | ₩9,200.6 | ₩9,260 | ₩8,990 | 299,846 |
| 2026. 08. 13. | ₩9,390 | +4.16% | ₩9,341.36 | ₩9,395 | ₩9,290 | 212,448 |
| 2026. 08. 12. | ₩9,015 | +2.97% | ₩8,955.64 | ₩9,015 | ₩8,895 | 201,303 |
| 2026. 08. 11. | ₩8,755 | -4.26% | ₩8,921.06 | ₩8,915 | ₩8,710 | 283,520 |
| 2026. 08. 10. | ₩9,145 | +10.58% | ₩8,998.08 | ₩9,155 | ₩8,950 | 259,267 |
| 2026. 08. 06. | ₩8,025 | -2.61% | ₩7,948.42 | ₩8,045 | ₩7,910 | 161,361 |
| 2026. 08. 05. | ₩8,240 | +5.64% | ₩8,346.46 | ₩8,280 | ₩8,140 | 924,973 |
| 2026. 08. 04. | ₩7,800 | +7.96% | ₩7,666.04 | ₩7,820 | ₩7,620 | 383,105 |
| 2026. 08. 03. | ₩7,225 | -1.23% | ₩7,181.2 | ₩7,260 | ₩7,200 | 142,351 |
| 2026. 07. 30. | ₩6,875 | -4.98% | ₩6,877.86 | ₩7,005 | ₩6,805 | 332,536 |
| 2026. 07. 29. | ₩7,235 | -1.16% | ₩7,362 | ₩7,500 | ₩7,130 | 342,654 |
| 2026. 07. 28. | ₩7,320 | -2.59% | ₩7,509.62 | ₩7,550 | ₩7,315 | 407,319 |
| 2026. 07. 27. | ₩7,515 | -2.4% | ₩7,421.16 | ₩7,620 | ₩7,415 | 614,933 |
| 2026. 07. 23. | ₩7,760 | -3.72% | ₩7,722.96 | ₩7,865 | ₩7,720 | 234,296 |
| 2026. 07. 22. | ₩8,060 | +4.4% | ₩8,013.04 | ₩8,190 | ₩8,005 | 484,005 |
| 2026. 07. 21. | ₩7,720 | -1.66% | ₩7,601.59 | ₩7,720 | ₩7,580 | 232,935 |
| 2026. 07. 20. | ₩7,850 | -7.59% | ₩7,813.02 | ₩7,975 | ₩7,845 | 434,525 |
| 2026. 07. 15. | ₩8,825 | +0.28% | ₩8,775.87 | ₩8,895 | ₩8,800 | 658,388 |
| 2026. 07. 14. | ₩8,800 | -2.92% | ₩8,780.16 | ₩8,840 | ₩8,625 | 839,598 |
| 2026. 07. 13. | ₩9,065 | -4.68% | ₩9,244.37 | ₩9,385 | ₩9,065 | 813,376 |
| 2026. 07. 09. | ₩9,760 | +0.77% | ₩9,630.66 | ₩9,765 | ₩9,595 | 390,656 |
| 2026. 07. 08. | ₩9,685 | -6.56% | ₩9,651.31 | ₩9,855 | ₩9,655 | 1,029,734 |
| 2026. 07. 07. | ₩10,365 | -5.04% | ₩10,529 | ₩10,575 | ₩10,250 | 759,568 |
| 2026. 07. 06. | ₩10,915 | -0.18% | ₩10,824.74 | ₩11,020 | ₩10,820 | 902,740 |
| 2026. 07. 02. | ₩10,840 | -4.32% | ₩10,931.01 | ₩10,950 | ₩10,825 | 478,917 |
| 2026. 07. 01. | ₩11,330 | +3.38% | ₩11,344.4 | ₩11,415 | ₩11,260 | 653,271 |
| 2026. 06. 30. | ₩10,960 | +7.98% | ₩10,927.13 | ₩11,020 | ₩10,855 | 970,786 |
| 2026. 06. 29. | ₩10,150 | +6.73% | ₩9,993.85 | ₩10,150 | ₩9,910 | 493,332 |
| 2026. 06. 25. | ₩10,080 | -5.17% | ₩10,043.9 | ₩10,200 | ₩9,992 | 1,208,658 |
| 2026. 06. 24. | ₩10,630 | +4.42% | ₩10,615.45 | ₩10,650 | ₩10,400 | 844,927 |
| 2026. 06. 23. | ₩10,180 | -10.07% | ₩10,763.5 | ₩10,685 | ₩10,180 | 2,373,964 |
| 2026. 06. 22. | ₩11,320 | -0.7% | ₩11,742.06 | ₩11,440 | ₩11,120 | 2,398,721 |
| 2026. 06. 18. | ₩11,775 | -0.63% | ₩11,882.1 | ₩12,010 | ₩11,530 | 2,864,467 |
| 2026. 06. 17. | ₩11,850 | -3.54% | ₩11,830.71 | ₩11,895 | ₩11,720 | 4,243,313 |
| 2026. 06. 16. | ₩12,285 | +4.87% | ₩12,031.31 | ₩12,525 | ₩12,075 | 6,797,051 |
| 2026. 06. 15. | ₩11,715 | -10.81% | ₩11,223.07 | ₩11,715 | ₩11,430 | 7,399,646 |
| 2026. 06. 11. | ₩11,860 | +1.28% | ₩11,483.74 | ₩11,867 | ₩11,295 | 6,328,283 |
| 2026. 06. 10. | ₩11,710 | -4.64% | ₩11,643.54 | ₩13,000 | ₩11,565 | 4,637,482 |
| 2026. 06. 09. | ₩12,280 | +2.38% | ₩12,011.49 | ₩12,280 | ₩12,030 | 3,159,444 |
| 2026. 06. 08. | ₩11,995 | -9.95% | ₩12,071.32 | ₩12,550 | ₩11,960 | 3,228,258 |
| 2026. 06. 04. | ₩12,825 | -5.18% | ₩12,873.28 | ₩12,970 | ₩12,550 | 2,121,579 |
| 2026. 06. 01. | ₩14,305 | -4.28% | ₩14,551.29 | ₩14,650 | ₩14,270 | 2,195,653 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.