가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,290
기간 수익률
-3,960 (-38.63%)
거래량
1.7M
2026-11-10시 ₩6,340 고 ₩6,385 저 ₩6,270 종 ₩6,290MA5 ₩5,817MA20 ₩6,122MA60 ₩7,201
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 1,616.05
- 상장좌수
- 151,450,000
- 거래량
- 1,690,504
- 거래대금
- ₩107.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,290 | +7.71% | ₩6,417.37 | ₩6,385 | ₩6,270 | 1,690,504 |
| 2026. 11. 09. | ₩5,840 | +10.5% | ₩5,841.76 | ₩5,980 | ₩5,800 | 2,760,089 |
| 2026. 11. 06. | ₩5,285 | -7.28% | ₩5,213.79 | ₩5,365 | ₩5,140 | 2,003,852 |
| 2026. 11. 05. | ₩5,700 | -4.52% | ₩5,838.65 | ₩5,800 | ₩5,680 | 1,507,218 |
| 2026. 11. 04. | ₩5,970 | +1.79% | ₩6,096.83 | ₩6,125 | ₩5,775 | 2,214,271 |
| 2026. 11. 03. | ₩5,865 | -5.93% | ₩5,857 | ₩5,945 | ₩5,850 | 1,528,544 |
| 2026. 11. 02. | ₩6,235 | -0.08% | ₩6,098.53 | ₩6,260 | ₩6,070 | 1,711,441 |
| 2026. 10. 30. | ₩6,240 | -1.96% | ₩6,481.17 | ₩6,370 | ₩6,190 | 1,797,770 |
| 2026. 10. 29. | ₩6,365 | -2.45% | ₩6,451.1 | ₩6,420 | ₩6,280 | 1,221,543 |
| 2026. 10. 28. | ₩6,525 | +7.94% | ₩6,460.01 | ₩6,545 | ₩6,390 | 1,341,301 |
| 2026. 10. 27. | ₩6,045 | +0.5% | ₩6,066.61 | ₩6,125 | ₩6,040 | 879,049 |
| 2026. 10. 26. | ₩6,015 | +0.33% | ₩6,046.82 | ₩6,090 | ₩6,005 | 813,448 |
| 2026. 10. 23. | ₩5,995 | -1.96% | ₩5,912.43 | ₩5,995 | ₩5,870 | 1,207,359 |
| 2026. 10. 22. | ₩6,115 | -2.63% | ₩6,297.86 | ₩6,290 | ₩6,100 | 1,375,749 |
| 2026. 10. 21. | ₩6,280 | +4.15% | ₩6,000.79 | ₩6,325 | ₩6,210 | 1,792,894 |
| 2026. 10. 20. | ₩6,030 | -2.74% | ₩6,079.97 | ₩6,120 | ₩6,000 | 1,232,467 |
| 2026. 10. 19. | ₩6,200 | -3.65% | ₩6,042.77 | ₩6,215 | ₩6,100 | 1,680,081 |
| 2026. 10. 16. | ₩6,435 | +3.37% | ₩6,358.27 | ₩6,540 | ₩6,365 | 1,767,072 |
| 2026. 10. 15. | ₩6,225 | -8.19% | ₩6,406.76 | ₩6,320 | ₩6,190 | 2,620,887 |
| 2026. 10. 14. | ₩6,780 | -2.87% | ₩6,773.38 | ₩6,845 | ₩6,760 | 1,325,631 |
| 2026. 10. 13. | ₩6,980 | -2.92% | ₩7,066.91 | ₩7,005 | ₩6,900 | 1,402,834 |
| 2026. 10. 12. | ₩7,190 | -4.52% | ₩7,148.34 | ₩7,245 | ₩7,180 | 1,075,517 |
| 2026. 10. 08. | ₩7,530 | -3.28% | ₩7,599.6 | ₩7,645 | ₩7,530 | 888,445 |
| 2026. 10. 07. | ₩7,785 | -0.19% | ₩7,901.7 | ₩7,900 | ₩7,785 | 1,575,645 |
| 2026. 10. 06. | ₩7,800 | +5.98% | ₩7,723 | ₩7,800 | ₩7,740 | 1,974,133 |
| 2026. 10. 02. | ₩7,360 | -3.16% | ₩7,300.49 | ₩7,430 | ₩7,350 | 1,549,937 |
| 2026. 10. 01. | ₩7,600 | +1.95% | ₩7,408.35 | ₩7,600 | ₩7,460 | 1,194,979 |
| 2026. 09. 30. | ₩7,455 | -1.58% | ₩7,417.78 | ₩7,500 | ₩7,440 | 871,950 |
| 2026. 09. 29. | ₩7,575 | -1.05% | ₩7,581.82 | ₩7,635 | ₩7,515 | 1,290,183 |
| 2026. 09. 28. | ₩7,655 | -3.89% | ₩7,794.53 | ₩7,795 | ₩7,640 | 1,417,584 |
| 2026. 09. 23. | ₩7,965 | +2.05% | ₩7,955.02 | ₩7,965 | ₩7,850 | 1,383,765 |
| 2026. 09. 22. | ₩7,805 | +1.83% | ₩7,818.32 | ₩8,060 | ₩7,590 | 1,985,622 |
| 2026. 09. 21. | ₩7,665 | -3.52% | ₩7,563.67 | ₩7,690 | ₩7,620 | 1,229,133 |
| 2026. 09. 18. | ₩7,945 | +4.75% | ₩7,877.27 | ₩7,950 | ₩7,835 | 1,446,181 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.