TIME 글로벌우주테크&방산액티브 (478150) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩16,800

기간 수익률

-4,675 (-21.77%)

거래량

12.2K

2026-11-10시 ₩16,855 고 ₩17,080 저 ₩16,775 종 ₩16,800MA5 ₩16,776MA20 ₩16,969MA60 ₩18,371

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 478150
ISIN: KR7478150006
유형: ETF
기초지수: Solactive Aerospace and Defense USD Index PR
기초지수 종가: 3,003.05
상장좌수: 11,550,000
거래량: 12,201
거래대금: ₩2.07억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩16,800	+1.91%	₩16,961.73	₩17,080	₩16,775	12,201
2026. 11. 09.	₩16,485	+0.67%	₩16,425.24	₩16,635	₩16,465	25,125
2026. 11. 06.	₩16,375	-3.53%	₩16,428.37	₩16,452	₩15,480	122,624
2026. 11. 05.	₩16,975	-1.57%	₩17,016.37	₩17,105	₩16,875	20,218
2026. 11. 04.	₩17,245	+0.2%	₩17,413.15	₩17,485	₩16,805	141,546
2026. 11. 03.	₩17,210	-0.2%	₩17,324.77	₩17,405	₩17,185	9,079
2026. 11. 02.	₩17,245	+0.41%	₩17,152.65	₩17,280	₩16,940	45,820
2026. 10. 30.	₩17,175	+0.94%	₩17,404.46	₩17,480	₩17,165	20,529
2026. 10. 29.	₩17,015	-0.29%	₩17,064.79	₩17,230	₩16,980	5,151
2026. 10. 28.	₩17,065	+0.92%	₩17,070.58	₩17,120	₩16,810	30,615
2026. 10. 27.	₩16,910	+1.62%	₩16,885.55	₩16,970	₩16,740	52,979
2026. 10. 26.	₩16,640	-0.54%	₩16,557.78	₩16,800	₩16,475	14,080
2026. 10. 23.	₩16,730	-1.01%	₩16,795.53	₩16,900	₩16,695	19,372
2026. 10. 22.	₩16,900	-0.56%	₩17,067.49	₩17,240	₩16,900	23,035
2026. 10. 21.	₩16,995	-0.58%	₩16,951.92	₩17,120	₩16,950	15,868
2026. 10. 20.	₩17,095	-1.64%	₩17,076.1	₩17,315	₩16,995	23,791
2026. 10. 19.	₩17,380	+1.08%	₩17,231.96	₩17,395	₩17,195	15,872
2026. 10. 16.	₩17,195	+1.15%	₩17,067.31	₩17,290	₩17,000	28,740
2026. 10. 15.	₩17,000	+0.38%	₩17,107.69	₩17,065	₩16,900	28,432
2026. 10. 14.	₩16,935	-1.28%	₩17,005.49	₩17,345	₩16,910	14,002
2026. 10. 13.	₩17,155	+0.53%	₩17,268.89	₩17,210	₩17,005	28,776
2026. 10. 12.	₩17,065	+0.74%	₩17,108.64	₩17,200	₩17,050	64,617
2026. 10. 08.	₩16,940	-2.64%	₩17,037.87	₩17,260	₩16,940	59,661
2026. 10. 07.	₩17,400	-0.51%	₩17,455.45	₩17,490	₩17,345	43,186
2026. 10. 06.	₩17,490	+0.23%	₩17,529.84	₩17,550	₩17,410	47,415
2026. 10. 02.	₩17,450	-1.69%	₩17,529.42	₩17,720	₩17,425	566,713
2026. 10. 01.	₩17,750	+0.54%	₩17,633.4	₩17,750	₩17,470	31,990
2026. 09. 30.	₩17,655	-0.37%	₩17,681	₩17,855	₩17,640	94,893
2026. 09. 29.	₩17,720	-1.5%	₩17,785	₩17,980	₩17,650	21,058
2026. 09. 28.	₩17,990	-0.33%	₩18,118.66	₩18,190	₩17,865	107,117
2026. 09. 23.	₩18,050	-0.85%	₩18,067.4	₩18,205	₩17,910	60,429
2026. 09. 22.	₩18,205	-1.11%	₩18,209.26	₩18,550	₩18,150	40,542
2026. 09. 21.	₩18,410	-0.41%	₩18,339.3	₩18,525	₩18,380	22,632
2026. 09. 18.	₩18,485	+0.52%	₩18,452.37	₩18,665	₩18,450	139,938
2026. 09. 17.	₩18,390	+1.29%	₩18,406.95	₩18,570	₩18,205	142,021
2026. 09. 16.	₩18,155	+0.3%	₩18,067.33	₩18,220	₩17,930	27,630
2026. 09. 15.	₩18,100	+0.92%	₩18,012.48	₩18,100	₩17,895	19,712
2026. 09. 14.	₩17,935	-0.25%	₩17,991.81	₩17,975	₩17,870	23,034
2026. 09. 10.	₩17,970	-1.67%	₩17,934.38	₩18,035	₩17,915	29,863
2026. 09. 09.	₩18,275	-0.63%	₩18,189.37	₩18,365	₩18,160	23,814
2026. 09. 08.	₩18,390	+0.08%	₩18,438.63	₩18,440	₩18,300	26,030
2026. 09. 07.	₩18,375	-0.86%	₩18,352.11	₩18,465	₩18,220	72,254
2026. 09. 03.	₩18,520	-1.46%	₩18,444.37	₩18,670	₩18,460	38,022
2026. 09. 02.	₩18,795	-1.6%	₩18,768.67	₩18,925	₩18,740	38,822
2026. 09. 01.	₩19,100	-1.44%	₩19,064.38	₩19,185	₩19,015	19,151
2026. 08. 31.	₩19,380	-1.35%	₩19,410.68	₩19,545	₩19,380	23,380
2026. 08. 27.	₩19,885	+0.94%	₩19,822.27	₩20,015	₩19,840	26,279
2026. 08. 26.	₩19,700	-0.18%	₩19,670.4	₩19,765	₩19,580	24,955
2026. 08. 25.	₩19,735	-0.18%	₩19,655.43	₩19,960	₩19,550	87,880
2026. 08. 24.	₩19,770	-1%	₩19,922.76	₩20,030	₩19,735	65,876
2026. 08. 20.	₩20,825	-1.47%	₩20,751.97	₩20,905	₩20,675	28,513
2026. 08. 19.	₩21,135	-1.9%	₩21,282.68	₩21,595	₩21,100	97,311
2026. 08. 18.	₩21,545	+0.3%	₩21,526.3	₩21,575	₩21,330	92,342
2026. 08. 13.	₩21,690	+0.65%	₩21,619.61	₩21,690	₩21,475	22,991
2026. 08. 12.	₩21,550	+1.03%	₩21,469.7	₩21,570	₩21,355	91,555
2026. 08. 11.	₩21,330	-1.41%	₩21,481.02	₩21,535	₩21,310	124,238
2026. 08. 10.	₩21,635	+1.26%	₩21,461.32	₩21,635	₩21,250	933,366
2026. 08. 06.	₩21,715	-0.41%	₩21,759.31	₩21,805	₩21,610	67,220
2026. 08. 05.	₩21,805	+1.73%	₩21,719.59	₩21,845	₩21,440	24,116
2026. 08. 04.	₩21,435	+2.14%	₩21,391.4	₩21,475	₩21,190	14,836

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