가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,585
기간 수익률
-3,900 (-33.96%)
거래량
1.0M
2026-09-17시 ₩7,555 고 ₩7,595 저 ₩7,500 종 ₩7,585MA5 ₩7,327MA20 ₩7,736MA60 ₩9,153
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0183J0
- ISIN
- KR70183J0002
- 유형
- ETF
- 기초지수
- Akros U.S. Space Tech 지수(PR)
- 기초지수 종가
- 1,825.52
- 상장좌수
- 148,400,000
- 거래량
- 1,011,169
- 거래대금
- ₩76.43억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩7,585 | +3.69% | ₩7,512.14 | ₩7,595 | ₩7,500 | 1,011,169 |
| 2026. 09. 16. | ₩7,315 | +0.62% | ₩7,305.15 | ₩7,335 | ₩7,250 | 675,647 |
| 2026. 09. 15. | ₩7,270 | +1.61% | ₩7,295.72 | ₩7,295 | ₩7,205 | 987,642 |
| 2026. 09. 14. | ₩7,155 | -2.45% | ₩7,327.17 | ₩7,245 | ₩7,110 | 1,116,668 |
| 2026. 09. 10. | ₩7,310 | -5% | ₩7,309.35 | ₩7,345 | ₩7,255 | 1,693,527 |
| 2026. 09. 09. | ₩7,695 | +4.48% | ₩7,612.27 | ₩7,715 | ₩7,630 | 1,529,770 |
| 2026. 09. 08. | ₩7,365 | +0.2% | ₩7,352.23 | ₩7,435 | ₩7,330 | 1,491,663 |
| 2026. 09. 07. | ₩7,350 | -1.61% | ₩7,323.67 | ₩7,400 | ₩7,280 | 1,257,138 |
| 2026. 09. 03. | ₩7,335 | +1.66% | ₩7,287.1 | ₩7,360 | ₩7,280 | 658,227 |
| 2026. 09. 02. | ₩7,215 | -3.48% | ₩7,260.9 | ₩7,280 | ₩7,205 | 995,678 |
| 2026. 09. 01. | ₩7,475 | +0.61% | ₩7,462.06 | ₩7,480 | ₩7,405 | 816,137 |
| 2026. 08. 31. | ₩7,430 | -3% | ₩7,453.13 | ₩7,470 | ₩7,375 | 1,417,500 |
| 2026. 08. 27. | ₩7,755 | -0.19% | ₩7,670.25 | ₩7,825 | ₩7,680 | 1,017,110 |
| 2026. 08. 26. | ₩7,770 | -1.27% | ₩7,767.53 | ₩7,810 | ₩7,720 | 1,151,896 |
| 2026. 08. 25. | ₩7,870 | -1.25% | ₩7,758.77 | ₩7,870 | ₩7,665 | 1,272,163 |
| 2026. 08. 24. | ₩7,970 | -1.54% | ₩8,143.01 | ₩8,210 | ₩7,955 | 1,592,379 |
| 2026. 08. 20. | ₩8,435 | -1.17% | ₩8,377.27 | ₩8,465 | ₩8,320 | 1,425,851 |
| 2026. 08. 19. | ₩8,535 | -4.26% | ₩8,715.58 | ₩8,780 | ₩8,515 | 1,595,940 |
| 2026. 08. 18. | ₩8,915 | +0.79% | ₩9,133.34 | ₩9,140 | ₩8,882 | 2,143,740 |
| 2026. 08. 13. | ₩8,965 | +3.7% | ₩8,951.28 | ₩8,970 | ₩8,870 | 1,855,752 |
| 2026. 08. 12. | ₩8,645 | +3.72% | ₩8,606.63 | ₩8,660 | ₩8,520 | 2,118,367 |
| 2026. 08. 11. | ₩8,335 | -5.71% | ₩8,552.71 | ₩8,435 | ₩8,290 | 3,100,783 |
| 2026. 08. 10. | ₩8,840 | +12.18% | ₩8,686.14 | ₩8,840 | ₩8,695 | 3,140,048 |
| 2026. 08. 06. | ₩7,680 | -0.65% | ₩7,512.68 | ₩7,690 | ₩7,525 | 1,791,678 |
| 2026. 08. 05. | ₩7,730 | +4.67% | ₩7,800.45 | ₩7,765 | ₩7,605 | 1,653,999 |
| 2026. 08. 04. | ₩7,385 | +8.84% | ₩7,231.31 | ₩7,417 | ₩7,180 | 2,496,471 |
| 2026. 08. 03. | ₩6,785 | -1.67% | ₩6,727.27 | ₩6,815 | ₩6,685 | 1,517,100 |
| 2026. 07. 30. | ₩6,390 | -6.03% | ₩6,431.25 | ₩6,570 | ₩6,380 | 2,704,813 |
| 2026. 07. 29. | ₩6,800 | -1.52% | ₩6,902.05 | ₩7,005 | ₩6,640 | 3,060,782 |
| 2026. 07. 28. | ₩6,905 | -3.76% | ₩7,131.27 | ₩7,120 | ₩6,900 | 2,038,382 |
| 2026. 07. 27. | ₩7,175 | -2.25% | ₩7,057.47 | ₩7,180 | ₩7,075 | 2,007,872 |
| 2026. 07. 23. | ₩7,470 | -4.23% | ₩7,426.01 | ₩7,550 | ₩7,420 | 2,550,062 |
| 2026. 07. 22. | ₩7,800 | +4.07% | ₩7,766.86 | ₩8,040 | ₩7,780 | 2,965,094 |
| 2026. 07. 21. | ₩7,495 | +0.33% | ₩7,306.27 | ₩7,495 | ₩7,300 | 2,042,099 |
| 2026. 07. 20. | ₩7,470 | -8% | ₩7,412.73 | ₩7,565 | ₩7,425 | 3,050,397 |
| 2026. 07. 15. | ₩8,525 | +1.19% | ₩8,350.85 | ₩8,525 | ₩8,370 | 2,949,602 |
| 2026. 07. 14. | ₩8,425 | -2.32% | ₩8,387.82 | ₩8,430 | ₩8,200 | 4,802,999 |
| 2026. 07. 13. | ₩8,625 | -6.05% | ₩8,894.31 | ₩8,865 | ₩8,600 | 4,615,805 |
| 2026. 07. 09. | ₩9,425 | +1.62% | ₩9,254.73 | ₩9,425 | ₩9,250 | 2,644,907 |
| 2026. 07. 08. | ₩9,275 | -7.25% | ₩9,247.4 | ₩9,480 | ₩9,265 | 3,641,380 |
| 2026. 07. 07. | ₩10,000 | -5.75% | ₩10,182.61 | ₩10,090 | ₩9,860 | 2,751,354 |
| 2026. 07. 06. | ₩10,610 | +0% | ₩10,505.34 | ₩10,700 | ₩10,405 | 2,441,107 |
| 2026. 07. 02. | ₩10,565 | -5.37% | ₩10,728.43 | ₩10,750 | ₩10,540 | 4,974,766 |
| 2026. 07. 01. | ₩11,165 | +3.62% | ₩11,114.3 | ₩11,220 | ₩10,985 | 5,468,520 |
| 2026. 06. 30. | ₩10,775 | +9.11% | ₩10,686.22 | ₩10,810 | ₩10,625 | 8,505,701 |
| 2026. 06. 29. | ₩9,875 | +7.92% | ₩9,729.68 | ₩9,875 | ₩9,645 | 6,155,381 |
| 2026. 06. 25. | ₩9,650 | -5.53% | ₩9,714.54 | ₩9,855 | ₩9,570 | 10,985,603 |
| 2026. 06. 24. | ₩10,215 | +5.47% | ₩10,335.3 | ₩10,430 | ₩9,960 | 8,323,433 |
| 2026. 06. 23. | ₩9,685 | -12.43% | ₩10,617.95 | ₩10,390 | ₩9,600 | 16,217,719 |
| 2026. 06. 22. | ₩11,060 | +0.91% | ₩11,578.44 | ₩11,085 | ₩10,750 | 10,529,330 |
| 2026. 06. 18. | ₩11,570 | -1.36% | ₩11,702.29 | ₩11,885 | ₩11,485 | 11,499,085 |
| 2026. 06. 17. | ₩11,730 | -5.17% | ₩11,662.14 | ₩11,835 | ₩11,615 | 13,356,563 |
| 2026. 06. 16. | ₩12,370 | -3.47% | ₩12,391.57 | ₩12,450 | ₩11,980 | 22,185,815 |
| 2026. 06. 15. | ₩12,815 | -12.02% | ₩12,207.69 | ₩12,815 | ₩12,465 | 16,567,894 |
| 2026. 06. 11. | ₩12,900 | +1.45% | ₩12,459.43 | ₩12,900 | ₩12,100 | 11,029,073 |
| 2026. 06. 10. | ₩12,715 | -9.28% | ₩12,768.59 | ₩12,885 | ₩12,435 | 13,826,153 |
| 2026. 06. 09. | ₩14,015 | +3.43% | ₩13,642.76 | ₩14,055 | ₩13,610 | 9,556,522 |
| 2026. 06. 08. | ₩13,550 | -12.18% | ₩13,713 | ₩14,470 | ₩13,450 | 16,692,665 |
| 2026. 06. 04. | ₩14,860 | -5.92% | ₩14,811.33 | ₩14,965 | ₩14,050 | 16,817,287 |
| 2026. 06. 01. | ₩17,150 | -4.83% | ₩17,623.42 | ₩17,710 | ₩17,005 | 25,026,845 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.