가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,095
기간 수익률
-4,240 (-41.03%)
거래량
582.8K
2026-11-10시 ₩6,140 고 ₩6,220 저 ₩6,090 종 ₩6,095MA5 ₩5,637MA20 ₩5,963MA60 ₩7,165
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0167Z0
- ISIN
- KR70167Z0002
- 유형
- ETF
- 기초지수
- iSelect 미국우주항공지수(Price Return)
- 기초지수 종가
- 3,771.59
- 상장좌수
- 47,650,000
- 거래량
- 582,751
- 거래대금
- ₩35.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,095 | +7.21% | ₩6,253.69 | ₩6,220 | ₩6,090 | 582,751 |
| 2026. 11. 09. | ₩5,685 | +10.07% | ₩5,681.49 | ₩5,805 | ₩5,630 | 828,421 |
| 2026. 11. 06. | ₩5,165 | -6.18% | ₩5,091.83 | ₩5,240 | ₩5,015 | 841,503 |
| 2026. 11. 05. | ₩5,505 | -4.01% | ₩5,618.34 | ₩5,615 | ₩5,480 | 528,378 |
| 2026. 11. 04. | ₩5,735 | +1.77% | ₩5,855.1 | ₩5,890 | ₩5,565 | 548,911 |
| 2026. 11. 03. | ₩5,635 | -6.55% | ₩5,637.29 | ₩5,955 | ₩5,630 | 1,759,321 |
| 2026. 11. 02. | ₩6,030 | -0.58% | ₩5,892.49 | ₩6,055 | ₩5,880 | 245,132 |
| 2026. 10. 30. | ₩6,065 | -1.54% | ₩6,273.93 | ₩6,140 | ₩6,000 | 266,660 |
| 2026. 10. 29. | ₩6,160 | -3.07% | ₩6,249.05 | ₩6,380 | ₩6,095 | 580,523 |
| 2026. 10. 28. | ₩6,355 | +7.8% | ₩6,293.46 | ₩6,370 | ₩6,240 | 519,291 |
| 2026. 10. 27. | ₩5,895 | +0.86% | ₩5,910.59 | ₩5,970 | ₩5,890 | 361,930 |
| 2026. 10. 26. | ₩5,845 | +0.52% | ₩5,873.42 | ₩5,925 | ₩5,830 | 618,809 |
| 2026. 10. 23. | ₩5,815 | -2.35% | ₩5,747.56 | ₩5,815 | ₩5,705 | 401,135 |
| 2026. 10. 22. | ₩5,955 | -3.17% | ₩6,146.35 | ₩6,125 | ₩5,955 | 563,510 |
| 2026. 10. 21. | ₩6,150 | +3.89% | ₩5,888.12 | ₩6,200 | ₩6,110 | 502,269 |
| 2026. 10. 20. | ₩5,920 | -2.39% | ₩5,969.12 | ₩6,005 | ₩5,895 | 670,209 |
| 2026. 10. 19. | ₩6,065 | -4.26% | ₩5,926.99 | ₩6,105 | ₩6,010 | 573,016 |
| 2026. 10. 16. | ₩6,335 | +3.18% | ₩6,258.67 | ₩6,435 | ₩6,265 | 586,175 |
| 2026. 10. 15. | ₩6,140 | -8.49% | ₩6,337.86 | ₩6,300 | ₩6,075 | 1,035,690 |
| 2026. 10. 14. | ₩6,710 | -3.03% | ₩6,716.54 | ₩6,775 | ₩6,690 | 664,262 |
| 2026. 10. 13. | ₩6,920 | -3.22% | ₩7,014.99 | ₩7,150 | ₩6,835 | 543,010 |
| 2026. 10. 12. | ₩7,150 | -4.92% | ₩7,102.28 | ₩7,205 | ₩7,135 | 361,579 |
| 2026. 10. 08. | ₩7,520 | -3.53% | ₩7,574.94 | ₩7,615 | ₩7,520 | 289,030 |
| 2026. 10. 07. | ₩7,795 | +1.04% | ₩7,886.29 | ₩7,865 | ₩7,770 | 687,003 |
| 2026. 10. 06. | ₩7,715 | +5.54% | ₩7,658.04 | ₩7,720 | ₩7,670 | 742,339 |
| 2026. 10. 02. | ₩7,310 | -3.43% | ₩7,274.39 | ₩7,405 | ₩7,305 | 803,675 |
| 2026. 10. 01. | ₩7,570 | +1.95% | ₩7,396.22 | ₩7,585 | ₩7,465 | 629,394 |
| 2026. 09. 30. | ₩7,425 | -1.79% | ₩7,384.91 | ₩7,465 | ₩7,400 | 587,077 |
| 2026. 09. 29. | ₩7,560 | -0.92% | ₩7,565.41 | ₩7,605 | ₩7,490 | 900,694 |
| 2026. 09. 28. | ₩7,630 | -2.68% | ₩7,759.7 | ₩7,765 | ₩7,610 | 355,858 |
| 2026. 09. 23. | ₩7,840 | +1.69% | ₩7,848.52 | ₩7,840 | ₩7,750 | 388,135 |
| 2026. 09. 22. | ₩7,710 | +1.98% | ₩7,708.37 | ₩7,945 | ₩7,490 | 935,253 |
| 2026. 09. 21. | ₩7,560 | -3.26% | ₩7,452.58 | ₩7,580 | ₩7,515 | 623,010 |
| 2026. 09. 18. | ₩7,815 | +4.62% | ₩7,747.32 | ₩7,820 | ₩7,715 | 370,304 |
| 2026. 09. 17. | ₩7,470 | +3.53% | ₩7,391.63 | ₩7,490 | ₩7,390 | 304,934 |
| 2026. 09. 16. | ₩7,215 | +0.21% | ₩7,197.47 | ₩7,230 | ₩7,160 | 175,848 |
| 2026. 09. 15. | ₩7,200 | +1.55% | ₩7,208.29 | ₩7,215 | ₩7,145 | 199,126 |
| 2026. 09. 14. | ₩7,090 | -2.14% | ₩7,253.72 | ₩7,175 | ₩7,055 | 395,484 |
| 2026. 09. 10. | ₩7,305 | -4.88% | ₩7,293.21 | ₩7,345 | ₩7,260 | 430,474 |
| 2026. 09. 09. | ₩7,680 | +3.64% | ₩7,597.32 | ₩7,700 | ₩7,620 | 342,807 |
| 2026. 09. 08. | ₩7,410 | +0.75% | ₩7,386.23 | ₩7,460 | ₩7,367 | 612,179 |
| 2026. 09. 07. | ₩7,355 | -2.32% | ₩7,357.78 | ₩7,400 | ₩7,315 | 323,386 |
| 2026. 09. 03. | ₩7,415 | +2.35% | ₩7,369.84 | ₩7,465 | ₩7,365 | 261,345 |
| 2026. 09. 02. | ₩7,245 | -3.78% | ₩7,287.22 | ₩7,365 | ₩7,240 | 301,747 |
| 2026. 09. 01. | ₩7,530 | +1.14% | ₩7,502.77 | ₩7,545 | ₩7,470 | 206,527 |
| 2026. 08. 31. | ₩7,445 | -3.75% | ₩7,472.26 | ₩7,500 | ₩7,395 | 322,407 |
| 2026. 08. 27. | ₩7,775 | -0.7% | ₩7,708.55 | ₩7,860 | ₩7,735 | 511,916 |
| 2026. 08. 26. | ₩7,830 | -1.32% | ₩7,811.52 | ₩7,855 | ₩7,770 | 680,818 |
| 2026. 08. 25. | ₩7,935 | -2.04% | ₩7,832.5 | ₩7,935 | ₩7,755 | 548,372 |
| 2026. 08. 24. | ₩8,100 | -1.04% | ₩8,258.74 | ₩8,305 | ₩8,075 | 981,907 |
| 2026. 08. 20. | ₩8,525 | -1.33% | ₩8,454.63 | ₩8,630 | ₩8,420 | 660,640 |
| 2026. 08. 19. | ₩8,640 | -4.42% | ₩8,791.67 | ₩8,870 | ₩8,605 | 593,924 |
| 2026. 08. 18. | ₩9,040 | +0.33% | ₩9,230.64 | ₩9,290 | ₩9,005 | 576,011 |
| 2026. 08. 13. | ₩9,080 | +3.59% | ₩9,076.01 | ₩9,080 | ₩8,985 | 574,478 |
| 2026. 08. 12. | ₩8,765 | +3.42% | ₩8,715.42 | ₩8,767 | ₩8,640 | 489,419 |
| 2026. 08. 11. | ₩8,475 | -5.47% | ₩8,661.72 | ₩8,525 | ₩8,430 | 960,352 |
| 2026. 08. 10. | ₩8,965 | +10.75% | ₩8,805.14 | ₩8,965 | ₩8,765 | 1,068,616 |
| 2026. 08. 06. | ₩7,870 | -1.81% | ₩7,831.8 | ₩7,885 | ₩7,745 | 590,934 |
| 2026. 08. 05. | ₩8,015 | +3.89% | ₩8,128.72 | ₩8,115 | ₩7,940 | 1,014,738 |
| 2026. 08. 04. | ₩7,715 | +8.74% | ₩7,544.65 | ₩7,725 | ₩7,505 | 874,406 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.