가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,525
기간 수익률
-8,560 (-56.75%)
거래량
2.0M
2026-11-10시 ₩6,355 고 ₩6,590 저 ₩6,320 종 ₩6,525MA5 ₩6,623MA20 ₩7,526MA60 ₩9,347
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0080G0
- ISIN
- KR70080G0009
- 유형
- ETF
- 기초지수
- iSelect 방산 TOP10 지수(Price Return)
- 기초지수 종가
- 6,246.75
- 상장좌수
- 35,400,000
- 거래량
- 2,030,625
- 거래대금
- ₩131.81억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,525 | +5.75% | ₩6,540.88 | ₩6,590 | ₩6,320 | 2,030,625 |
| 2026. 11. 09. | ₩6,170 | -3.67% | ₩6,193.99 | ₩6,405 | ₩6,055 | 2,970,091 |
| 2026. 11. 06. | ₩6,405 | -4.47% | ₩6,418.76 | ₩6,537 | ₩6,065 | 4,248,510 |
| 2026. 11. 05. | ₩6,705 | -8.28% | ₩6,740.3 | ₩7,300 | ₩6,640 | 4,163,596 |
| 2026. 11. 04. | ₩7,310 | +2.81% | ₩7,339.32 | ₩7,565 | ₩7,035 | 4,820,705 |
| 2026. 11. 03. | ₩7,110 | -2.07% | ₩7,152.74 | ₩7,292 | ₩7,010 | 2,836,137 |
| 2026. 11. 02. | ₩7,260 | +4.39% | ₩7,268.03 | ₩7,300 | ₩6,835 | 3,968,094 |
| 2026. 10. 30. | ₩6,955 | -4.66% | ₩6,993.17 | ₩7,165 | ₩6,865 | 3,770,767 |
| 2026. 10. 29. | ₩7,295 | -3.76% | ₩7,336.37 | ₩7,480 | ₩7,195 | 5,363,563 |
| 2026. 10. 28. | ₩7,580 | +3.55% | ₩7,579.27 | ₩7,640 | ₩7,280 | 3,349,271 |
| 2026. 10. 27. | ₩7,320 | +1.1% | ₩7,345.38 | ₩7,610 | ₩7,295 | 3,396,778 |
| 2026. 10. 26. | ₩7,240 | -5.54% | ₩7,267.9 | ₩7,450 | ₩7,110 | 2,904,789 |
| 2026. 10. 23. | ₩7,665 | -4.01% | ₩7,661.95 | ₩7,795 | ₩7,530 | 4,458,571 |
| 2026. 10. 22. | ₩7,985 | -1.36% | ₩7,973.88 | ₩8,225 | ₩7,890 | 3,661,254 |
| 2026. 10. 21. | ₩8,095 | -0.86% | ₩8,128.7 | ₩8,130 | ₩7,825 | 6,070,330 |
| 2026. 10. 20. | ₩8,165 | -9.83% | ₩8,156.41 | ₩8,805 | ₩8,095 | 3,790,426 |
| 2026. 10. 19. | ₩9,055 | +4.32% | ₩9,065.5 | ₩9,055 | ₩8,360 | 4,191,942 |
| 2026. 10. 16. | ₩8,680 | +5.02% | ₩8,697.47 | ₩8,895 | ₩8,375 | 4,240,062 |
| 2026. 10. 15. | ₩8,265 | -5.27% | ₩8,300.25 | ₩8,580 | ₩8,125 | 3,668,009 |
| 2026. 10. 14. | ₩8,725 | +0.75% | ₩8,704.66 | ₩8,890 | ₩8,490 | 3,059,667 |
| 2026. 10. 13. | ₩8,660 | -1.87% | ₩8,645 | ₩8,670 | ₩8,240 | 4,583,719 |
| 2026. 10. 12. | ₩8,825 | -3.97% | ₩8,821.5 | ₩9,170 | ₩8,815 | 3,541,075 |
| 2026. 10. 08. | ₩9,190 | -3.62% | ₩9,152.87 | ₩9,525 | ₩9,150 | 3,811,414 |
| 2026. 10. 07. | ₩9,535 | -5.64% | ₩9,546.42 | ₩10,025 | ₩9,535 | 3,022,919 |
| 2026. 10. 06. | ₩10,105 | -4.44% | ₩10,099.26 | ₩10,750 | ₩10,060 | 3,105,822 |
| 2026. 10. 02. | ₩10,575 | +4.5% | ₩10,540.21 | ₩10,575 | ₩10,045 | 1,776,854 |
| 2026. 10. 01. | ₩10,120 | +3.32% | ₩10,088 | ₩10,120 | ₩9,735 | 1,660,092 |
| 2026. 09. 30. | ₩9,795 | +0.46% | ₩9,799.32 | ₩10,020 | ₩9,735 | 1,452,272 |
| 2026. 09. 29. | ₩9,750 | -2.45% | ₩9,774.96 | ₩9,990 | ₩9,650 | 1,289,661 |
| 2026. 09. 28. | ₩9,995 | +1.27% | ₩9,954.08 | ₩10,135 | ₩9,775 | 1,769,016 |
| 2026. 09. 23. | ₩9,870 | -2.9% | ₩9,914.73 | ₩10,212 | ₩9,870 | 1,746,583 |
| 2026. 09. 22. | ₩10,165 | -0.83% | ₩10,169.29 | ₩10,330 | ₩10,135 | 1,149,565 |
| 2026. 09. 21. | ₩10,250 | -2.29% | ₩10,235.04 | ₩10,725 | ₩10,205 | 1,594,249 |
| 2026. 09. 18. | ₩10,490 | +1.89% | ₩10,432.68 | ₩10,530 | ₩10,305 | 1,659,028 |
| 2026. 09. 17. | ₩10,295 | +5.21% | ₩10,325.74 | ₩10,410 | ₩9,895 | 3,396,067 |
| 2026. 09. 16. | ₩9,785 | -1.41% | ₩9,813.86 | ₩9,990 | ₩9,765 | 1,761,300 |
| 2026. 09. 15. | ₩9,925 | -4.11% | ₩9,938.84 | ₩10,230 | ₩9,860 | 1,968,252 |
| 2026. 09. 14. | ₩10,350 | +2.48% | ₩10,419.26 | ₩10,550 | ₩9,940 | 2,711,625 |
| 2026. 09. 10. | ₩10,165 | +1.4% | ₩10,143.38 | ₩10,185 | ₩9,860 | 1,923,022 |
| 2026. 09. 09. | ₩10,025 | +0.96% | ₩10,014.9 | ₩10,160 | ₩9,930 | 1,360,457 |
| 2026. 09. 08. | ₩9,930 | +0% | ₩9,894.24 | ₩10,305 | ₩9,905 | 2,384,433 |
| 2026. 09. 07. | ₩9,930 | +0.35% | ₩9,944.59 | ₩10,105 | ₩9,870 | 1,215,555 |
| 2026. 09. 03. | ₩9,840 | +1.92% | ₩9,858.21 | ₩10,005 | ₩9,560 | 3,406,777 |
| 2026. 09. 02. | ₩9,655 | -4.55% | ₩9,676.22 | ₩9,960 | ₩9,600 | 2,060,300 |
| 2026. 09. 01. | ₩10,115 | -2.79% | ₩10,099.33 | ₩10,600 | ₩9,995 | 2,417,109 |
| 2026. 08. 31. | ₩10,405 | -3.34% | ₩10,414.02 | ₩10,750 | ₩10,370 | 3,199,021 |
| 2026. 08. 27. | ₩10,900 | +4.61% | ₩10,898.54 | ₩10,900 | ₩10,495 | 1,544,361 |
| 2026. 08. 26. | ₩10,420 | -0.29% | ₩10,451.38 | ₩10,515 | ₩10,160 | 1,692,117 |
| 2026. 08. 25. | ₩10,450 | +0.77% | ₩10,480.76 | ₩10,450 | ₩10,080 | 1,566,438 |
| 2026. 08. 24. | ₩10,370 | +1.67% | ₩10,400.89 | ₩10,405 | ₩10,125 | 1,301,497 |
| 2026. 08. 20. | ₩10,955 | -0.09% | ₩10,933.48 | ₩11,160 | ₩10,810 | 2,159,882 |
| 2026. 08. 19. | ₩10,965 | -1.57% | ₩10,999.72 | ₩11,470 | ₩10,715 | 4,497,953 |
| 2026. 08. 18. | ₩11,140 | -2.92% | ₩11,167.4 | ₩11,520 | ₩11,020 | 2,377,757 |
| 2026. 08. 13. | ₩11,600 | +3.16% | ₩11,658.16 | ₩11,600 | ₩11,175 | 2,466,860 |
| 2026. 08. 12. | ₩11,245 | +4.27% | ₩11,234.84 | ₩11,380 | ₩10,640 | 2,382,343 |
| 2026. 08. 11. | ₩10,785 | -6.99% | ₩10,782.41 | ₩11,610 | ₩10,735 | 2,899,847 |
| 2026. 08. 10. | ₩11,595 | +4.65% | ₩11,596.66 | ₩11,635 | ₩11,160 | 2,424,395 |
| 2026. 08. 06. | ₩10,730 | -1.29% | ₩10,717.48 | ₩11,125 | ₩10,550 | 2,867,460 |
| 2026. 08. 05. | ₩10,870 | +3.23% | ₩10,882.17 | ₩10,890 | ₩10,450 | 2,326,735 |
| 2026. 08. 04. | ₩10,530 | +11.08% | ₩10,511.27 | ₩10,530 | ₩9,400 | 3,719,531 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.