가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,625
기간 수익률
-2,195 (-17.12%)
거래량
241.8K
2026-07-29시 ₩10,870 고 ₩10,990 저 ₩10,550 종 ₩10,625MA5 ₩10,931MA20 ₩12,058
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0131V0
- ISIN
- KR70131V0009
- 유형
- ETF
- 기초지수
- Akros 미국우주항공테크 지수
- 기초지수 종가
- 3,806.77
- 상장좌수
- 33,350,000
- 거래량
- 241,809
- 거래대금
- ₩25.86억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩10,625 | -2.03% | ₩10,790.28 | ₩10,990 | ₩10,550 | 241,809 |
| 2026. 07. 28. | ₩10,845 | -0.5% | ₩11,023.23 | ₩11,075 | ₩10,770 | 195,247 |
| 2026. 07. 27. | ₩10,900 | +0% | ₩10,774.9 | ₩10,900 | ₩10,810 | 97,517 |
| 2026. 07. 23. | ₩10,970 | -3.05% | ₩10,989 | ₩11,110 | ₩10,940 | 193,477 |
| 2026. 07. 22. | ₩11,315 | +0.09% | ₩11,348.8 | ₩11,500 | ₩11,315 | 249,039 |
| 2026. 07. 21. | ₩11,305 | +3.29% | ₩11,153.41 | ₩11,325 | ₩11,185 | 235,801 |
| 2026. 07. 20. | ₩10,945 | -4.62% | ₩10,977.94 | ₩11,140 | ₩10,880 | 298,276 |
| 2026. 07. 15. | ₩11,790 | +1.73% | ₩11,709.72 | ₩11,890 | ₩11,750 | 106,421 |
| 2026. 07. 14. | ₩11,590 | -1.95% | ₩11,610.73 | ₩11,640 | ₩11,435 | 422,602 |
| 2026. 07. 13. | ₩11,820 | -2.48% | ₩11,982.67 | ₩11,945 | ₩11,765 | 217,981 |
| 2026. 07. 09. | ₩12,225 | -0.29% | ₩12,193.88 | ₩12,290 | ₩12,130 | 199,218 |
| 2026. 07. 08. | ₩12,260 | -6.55% | ₩12,329.25 | ₩12,505 | ₩12,255 | 978,654 |
| 2026. 07. 07. | ₩13,120 | -2.31% | ₩13,306.7 | ₩13,390 | ₩13,055 | 288,322 |
| 2026. 07. 06. | ₩13,430 | -0.26% | ₩13,445.83 | ₩13,690 | ₩13,395 | 188,655 |
| 2026. 07. 02. | ₩13,450 | +0.45% | ₩13,560.38 | ₩13,790 | ₩13,395 | 935,828 |
| 2026. 07. 01. | ₩13,390 | +1.71% | ₩13,515.97 | ₩13,485 | ₩13,335 | 539,062 |
| 2026. 06. 30. | ₩13,165 | +4.53% | ₩13,185.8 | ₩13,210 | ₩13,025 | 350,928 |
| 2026. 06. 29. | ₩12,595 | +5.35% | ₩12,545.89 | ₩12,615 | ₩12,310 | 502,859 |
| 2026. 06. 25. | ₩12,490 | -3.37% | ₩12,527.67 | ₩12,860 | ₩12,400 | 612,505 |
| 2026. 06. 24. | ₩12,925 | +3.23% | ₩13,040.42 | ₩13,060 | ₩12,825 | 656,431 |
| 2026. 06. 23. | ₩12,520 | -6.6% | ₩13,298.16 | ₩13,100 | ₩12,410 | 1,087,089 |
| 2026. 06. 22. | ₩13,405 | +1.86% | ₩13,796.76 | ₩13,510 | ₩13,110 | 1,270,642 |
| 2026. 06. 18. | ₩13,605 | +0.44% | ₩13,700.37 | ₩13,880 | ₩13,545 | 897,802 |
| 2026. 06. 17. | ₩13,545 | -1.95% | ₩13,513.69 | ₩13,615 | ₩13,490 | 928,584 |
| 2026. 06. 16. | ₩13,815 | +0.44% | ₩13,813.67 | ₩13,895 | ₩13,660 | 1,531,012 |
| 2026. 06. 15. | ₩13,755 | -4.74% | ₩13,257.1 | ₩13,755 | ₩13,485 | 2,161,681 |
| 2026. 06. 11. | ₩13,700 | +0.48% | ₩13,341.99 | ₩13,700 | ₩13,100 | 682,034 |
| 2026. 06. 10. | ₩13,635 | -3.74% | ₩13,707.79 | ₩13,735 | ₩13,450 | 1,103,825 |
| 2026. 06. 09. | ₩14,165 | +1.36% | ₩14,014.6 | ₩14,215 | ₩13,990 | 819,179 |
| 2026. 06. 08. | ₩13,975 | -7.42% | ₩14,077.95 | ₩14,570 | ₩13,930 | 1,166,061 |
| 2026. 06. 04. | ₩14,950 | -3.8% | ₩15,058.83 | ₩15,060 | ₩14,665 | 1,819,302 |
| 2026. 06. 01. | ₩16,140 | -3.03% | ₩16,365.8 | ₩16,590 | ₩16,110 | 1,885,040 |
| 2026. 05. 28. | ₩15,945 | -1.73% | ₩16,171.43 | ₩16,290 | ₩15,605 | 2,375,830 |
| 2026. 05. 27. | ₩16,225 | +1.72% | ₩15,788.19 | ₩16,525 | ₩15,940 | 3,073,284 |
| 2026. 05. 26. | ₩15,950 | +6.02% | ₩15,257.15 | ₩15,950 | ₩15,055 | 4,046,066 |
| 2026. 05. 22. | ₩15,045 | +4.48% | ₩14,729.02 | ₩15,050 | ₩14,630 | 1,766,141 |
| 2026. 05. 21. | ₩14,400 | +1.05% | ₩14,714.75 | ₩14,430 | ₩14,185 | 3,125,968 |
| 2026. 05. 20. | ₩14,250 | -1.45% | ₩14,336.23 | ₩14,390 | ₩14,135 | 1,086,113 |
| 2026. 05. 19. | ₩14,460 | +0.84% | ₩14,549.65 | ₩14,535 | ₩14,220 | 1,419,445 |
| 2026. 05. 18. | ₩14,340 | +0.28% | ₩14,250.64 | ₩14,340 | ₩13,890 | 1,494,079 |
| 2026. 05. 15. | ₩14,300 | -1.65% | ₩14,745.86 | ₩14,880 | ₩14,135 | 2,825,137 |
| 2026. 05. 14. | ₩14,540 | +0.66% | ₩14,475.02 | ₩14,610 | ₩14,410 | 1,693,135 |
| 2026. 05. 13. | ₩14,445 | +5.05% | ₩14,102.99 | ₩14,490 | ₩13,995 | 2,830,490 |
| 2026. 05. 12. | ₩13,750 | +2.34% | ₩14,317.79 | ₩13,940 | ₩13,575 | 4,466,531 |
| 2026. 05. 11. | ₩13,435 | +5.41% | ₩13,647.81 | ₩13,560 | ₩13,375 | 3,740,722 |
| 2026. 05. 08. | ₩12,745 | -0.04% | ₩12,433.09 | ₩12,745 | ₩12,390 | 848,778 |
| 2026. 05. 07. | ₩12,750 | +7.14% | ₩12,716.16 | ₩12,755 | ₩12,565 | 1,904,810 |
| 2026. 05. 06. | ₩11,900 | -3.05% | ₩11,799.44 | ₩12,005 | ₩11,825 | 1,096,613 |
| 2026. 05. 04. | ₩12,275 | +4.56% | ₩12,135 | ₩12,410 | ₩12,185 | 1,698,242 |
| 2026. 04. 30. | ₩11,740 | -3.73% | ₩11,865 | ₩12,040 | ₩11,725 | 1,105,331 |
| 2026. 04. 29. | ₩12,195 | -0.93% | ₩12,143.81 | ₩12,205 | ₩12,125 | 740,926 |
| 2026. 04. 28. | ₩12,320 | +1.65% | ₩12,296.8 | ₩12,500 | ₩12,295 | 823,855 |
| 2026. 04. 27. | ₩12,120 | -2.88% | ₩12,022.8 | ₩12,180 | ₩12,085 | 1,403,331 |
| 2026. 04. 24. | ₩12,480 | -2.65% | ₩12,392.06 | ₩12,530 | ₩12,445 | 1,219,287 |
| 2026. 04. 23. | ₩12,820 | -1.5% | ₩12,955.36 | ₩12,960 | ₩12,735 | 1,321,060 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.