KODEX 미국우주항공 (0167Z0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩7,090

기간 수익률

-4,110 (-36.70%)

거래량

525.6K

2026-07-29시 ₩7,295 고 ₩7,345 저 ₩6,985 종 ₩7,090MA5 ₩7,578MA20 ₩9,361

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0167Z0
ISIN: KR70167Z0002
유형: ETF
기초지수: iSelect 미국우주항공지수(Price Return)
기초지수 종가: 4,280.22
상장좌수: 45,550,000
거래량: 525,615
거래대금: ₩37.56억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩7,090	-2.81%	₩7,230.05	₩7,345	₩6,985	525,615
2026. 07. 28.	₩7,295	-2.99%	₩7,493.92	₩7,520	₩7,275	476,872
2026. 07. 27.	₩7,520	-2.34%	₩7,389.92	₩7,535	₩7,405	466,738
2026. 07. 23.	₩7,830	-3.99%	₩7,801.44	₩7,920	₩7,780	1,961,899
2026. 07. 22.	₩8,155	+4.42%	₩8,107.99	₩8,370	₩8,155	799,369
2026. 07. 21.	₩7,810	+0%	₩7,629.5	₩7,810	₩7,625	984,527
2026. 07. 20.	₩7,810	-7.3%	₩7,768.99	₩7,935	₩7,780	744,636
2026. 07. 15.	₩8,940	+0.85%	₩8,819.25	₩8,995	₩8,860	881,408
2026. 07. 14.	₩8,865	-2.74%	₩8,844.93	₩8,895	₩8,660	797,022
2026. 07. 13.	₩9,115	-5.54%	₩9,361.61	₩9,330	₩9,100	986,850
2026. 07. 09.	₩9,875	+0.61%	₩9,767.5	₩9,880	₩9,765	977,054
2026. 07. 08.	₩9,815	-7.19%	₩9,793.5	₩9,995	₩9,800	964,248
2026. 07. 07.	₩10,575	-5.33%	₩10,775.59	₩10,735	₩10,450	775,869
2026. 07. 06.	₩11,170	-0.4%	₩11,110.83	₩11,400	₩11,095	668,543
2026. 07. 02.	₩11,190	-4.77%	₩11,298.41	₩11,350	₩11,140	2,468,168
2026. 07. 01.	₩11,750	+2.84%	₩11,748.79	₩11,880	₩11,645	2,588,405
2026. 06. 30.	₩11,425	+10.49%	₩11,300.66	₩11,435	₩11,215	2,146,217
2026. 06. 29.	₩10,340	+8.44%	₩10,170.73	₩10,340	₩10,115	2,798,793
2026. 06. 25.	₩10,045	-5.24%	₩10,074.32	₩10,420	₩9,850	3,886,439
2026. 06. 24.	₩10,600	+1.73%	₩10,731.6	₩10,840	₩10,355	3,398,507
2026. 06. 23.	₩10,420	-9.55%	₩10,960.97	₩10,980	₩10,210	3,563,892
2026. 06. 22.	₩11,520	+1.36%	₩11,869.76	₩11,520	₩11,225	5,099,636
2026. 06. 18.	₩11,965	-1.24%	₩12,066.19	₩12,225	₩11,880	4,782,312
2026. 06. 17.	₩12,115	-3.12%	₩12,062.04	₩12,195	₩12,015	5,608,828
2026. 06. 16.	₩12,505	+4.47%	₩12,152.73	₩12,630	₩12,210	10,826,355
2026. 06. 15.	₩11,970	-7.82%	₩11,389.84	₩11,970	₩11,730	12,723,280
2026. 06. 11.	₩11,775	-0.04%	₩11,526.08	₩11,775	₩11,275	3,765,953
2026. 06. 10.	₩11,780	-3.88%	₩11,774.16	₩11,890	₩11,590	3,456,847
2026. 06. 09.	₩12,255	+1.16%	₩12,061.46	₩12,270	₩12,015	3,878,605
2026. 06. 08.	₩12,115	-8.05%	₩12,161.37	₩12,715	₩11,975	5,924,901
2026. 06. 04.	₩12,995	-5.08%	₩12,980.48	₩13,090	₩12,605	5,239,825
2026. 06. 01.	₩14,480	-3.66%	₩14,749.98	₩14,900	₩14,425	7,284,289
2026. 05. 28.	₩14,895	-1.06%	₩14,956.25	₩15,035	₩14,490	10,855,091
2026. 05. 27.	₩15,055	+4.15%	₩14,223.2	₩15,965	₩14,330	13,403,815
2026. 05. 26.	₩14,455	+8.89%	₩13,662.88	₩15,000	₩13,955	11,243,979
2026. 05. 22.	₩13,275	+3.55%	₩13,004.74	₩13,325	₩12,915	9,473,507
2026. 05. 21.	₩12,820	+1.79%	₩13,106.61	₩12,860	₩12,650	6,808,875
2026. 05. 20.	₩12,595	-1.64%	₩12,671.03	₩12,725	₩12,500	9,365,279
2026. 05. 19.	₩12,805	+2.03%	₩12,852.41	₩12,875	₩12,630	9,917,864
2026. 05. 18.	₩12,550	-1.18%	₩12,495.5	₩12,615	₩12,235	7,745,977
2026. 05. 15.	₩12,700	+2.09%	₩12,977.39	₩13,240	₩12,470	10,419,495
2026. 05. 14.	₩12,440	+1.55%	₩12,371.37	₩12,540	₩12,335	8,899,978
2026. 05. 13.	₩12,250	+5.42%	₩11,972.62	₩12,340	₩11,930	11,118,435
2026. 05. 12.	₩11,620	+2.51%	₩12,156.24	₩11,865	₩11,360	8,290,951
2026. 05. 11.	₩11,335	+11.07%	₩11,305.99	₩11,360	₩11,095	9,419,263
2026. 05. 08.	₩10,205	-1.73%	₩9,993.81	₩10,215	₩9,980	5,301,405
2026. 05. 07.	₩10,385	+5.16%	₩10,401.23	₩10,400	₩10,265	6,374,739
2026. 05. 06.	₩9,875	-3.28%	₩9,835.44	₩10,045	₩9,815	5,924,391
2026. 05. 04.	₩10,210	+3.03%	₩10,114.48	₩10,260	₩10,150	5,805,985
2026. 04. 30.	₩9,910	-3.08%	₩10,008.33	₩10,145	₩9,875	6,843,877
2026. 04. 29.	₩10,225	-1.3%	₩10,187.33	₩10,235	₩10,170	8,247,915
2026. 04. 28.	₩10,360	+0.24%	₩10,424.08	₩10,470	₩10,340	7,613,411
2026. 04. 27.	₩10,335	-5.31%	₩10,264.13	₩10,430	₩10,305	10,284,537
2026. 04. 24.	₩10,915	-2.54%	₩10,821.96	₩10,935	₩10,850	7,147,980
2026. 04. 23.	₩11,200	+0.04%	₩11,273.37	₩11,265	₩11,115	7,660,981

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.