가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,870
기간 수익률
-3,175 (-31.61%)
거래량
225.2K
2026-11-10시 ₩6,920 고 ₩7,030 저 ₩6,855 종 ₩6,870MA5 ₩6,326MA20 ₩6,556MA60 ₩7,535
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0180V0
- ISIN
- KR70180V0009
- 유형
- ETF
- 기초지수
- FnGuide 미국스페이스테크 지수(시장가격)
- 기초지수 종가
- 3,830.64
- 상장좌수
- 19,000,000
- 거래량
- 225,223
- 거래대금
- ₩15.58억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,870 | +6.51% | ₩6,987.47 | ₩7,030 | ₩6,855 | 225,223 |
| 2026. 11. 09. | ₩6,450 | +10.73% | ₩6,420.93 | ₩6,560 | ₩6,375 | 533,352 |
| 2026. 11. 06. | ₩5,825 | -5.13% | ₩5,739.6 | ₩5,885 | ₩5,715 | 127,203 |
| 2026. 11. 05. | ₩6,140 | -3.23% | ₩6,200.5 | ₩6,220 | ₩6,110 | 164,417 |
| 2026. 11. 04. | ₩6,345 | +2.09% | ₩6,439.78 | ₩6,525 | ₩6,160 | 597,229 |
| 2026. 11. 03. | ₩6,215 | -5.69% | ₩6,188.65 | ₩6,275 | ₩6,200 | 397,482 |
| 2026. 11. 02. | ₩6,590 | -0.9% | ₩6,445.76 | ₩6,640 | ₩6,385 | 578,071 |
| 2026. 10. 30. | ₩6,650 | -2.06% | ₩6,848.12 | ₩6,825 | ₩6,615 | 118,917 |
| 2026. 10. 29. | ₩6,790 | -2.37% | ₩6,856.51 | ₩6,945 | ₩6,705 | 70,962 |
| 2026. 10. 28. | ₩6,955 | +7.25% | ₩6,916.83 | ₩6,990 | ₩6,760 | 360,488 |
| 2026. 10. 27. | ₩6,485 | +0.54% | ₩6,502.82 | ₩6,680 | ₩6,485 | 177,168 |
| 2026. 10. 26. | ₩6,450 | +1.57% | ₩6,449.35 | ₩6,505 | ₩6,430 | 95,276 |
| 2026. 10. 23. | ₩6,350 | -1.7% | ₩6,285.22 | ₩6,400 | ₩6,275 | 242,931 |
| 2026. 10. 22. | ₩6,460 | -3.37% | ₩6,622.49 | ₩6,880 | ₩6,455 | 183,044 |
| 2026. 10. 21. | ₩6,685 | +4.05% | ₩6,355.81 | ₩6,750 | ₩6,615 | 133,362 |
| 2026. 10. 20. | ₩6,425 | -2.95% | ₩6,473.53 | ₩6,620 | ₩6,415 | 111,430 |
| 2026. 10. 19. | ₩6,620 | -4.06% | ₩6,457.64 | ₩6,790 | ₩6,550 | 160,261 |
| 2026. 10. 16. | ₩6,900 | +2.99% | ₩6,778.49 | ₩6,970 | ₩6,800 | 280,402 |
| 2026. 10. 15. | ₩6,700 | -7.14% | ₩6,873.88 | ₩6,805 | ₩6,665 | 429,663 |
| 2026. 10. 14. | ₩7,215 | -2.5% | ₩7,196.29 | ₩7,280 | ₩7,195 | 139,957 |
| 2026. 10. 13. | ₩7,400 | -2.63% | ₩7,458.25 | ₩7,420 | ₩7,310 | 290,544 |
| 2026. 10. 12. | ₩7,600 | -3.31% | ₩7,545.19 | ₩7,690 | ₩7,595 | 208,725 |
| 2026. 10. 08. | ₩7,860 | -3.08% | ₩7,893.87 | ₩7,930 | ₩7,855 | 229,035 |
| 2026. 10. 07. | ₩8,110 | +0.31% | ₩8,180.98 | ₩8,165 | ₩8,090 | 228,754 |
| 2026. 10. 06. | ₩8,085 | +5.27% | ₩8,026.99 | ₩8,095 | ₩8,035 | 240,190 |
| 2026. 10. 02. | ₩7,680 | -2.91% | ₩7,600 | ₩7,755 | ₩7,680 | 146,006 |
| 2026. 10. 01. | ₩7,910 | +2.13% | ₩7,725.79 | ₩7,915 | ₩7,750 | 130,267 |
| 2026. 09. 30. | ₩7,745 | -1.65% | ₩7,696.45 | ₩7,810 | ₩7,740 | 146,418 |
| 2026. 09. 29. | ₩7,875 | -1.01% | ₩7,857.98 | ₩7,955 | ₩7,820 | 81,603 |
| 2026. 09. 28. | ₩7,955 | -2.21% | ₩8,056.75 | ₩8,110 | ₩7,937 | 106,118 |
| 2026. 09. 23. | ₩8,135 | +0.99% | ₩8,127.97 | ₩8,135 | ₩8,045 | 241,216 |
| 2026. 09. 22. | ₩8,055 | +1.32% | ₩8,026.96 | ₩8,240 | ₩8,045 | 236,291 |
| 2026. 09. 21. | ₩7,950 | -3.17% | ₩7,851.27 | ₩7,970 | ₩7,900 | 200,055 |
| 2026. 09. 18. | ₩8,210 | +4.39% | ₩8,141.48 | ₩8,210 | ₩8,100 | 137,761 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.