TIME 글로벌우주테크&방산액티브 (478150) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩21,565

기간 수익률

-485 (-2.20%)

거래량

73.1K

2026-07-29시 ₩21,620 고 ₩21,755 저 ₩21,340 종 ₩21,565MA5 ₩21,354MA20 ₩22,220

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

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: 3,362.35
상장좌수: 12,300,000
거래량: 73,058
거래대금: ₩15.75억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩21,565	-0.28%	₩21,561.14	₩21,755	₩21,340	73,058
2026. 07. 28.	₩21,625	-0.25%	₩21,752.52	₩21,875	₩21,545	29,489
2026. 07. 27.	₩21,680	+1.71%	₩21,636.59	₩21,680	₩21,370	25,427
2026. 07. 23.	₩20,970	+0.19%	₩21,043.35	₩21,430	₩20,945	167,879
2026. 07. 22.	₩20,930	+0.6%	₩21,016.36	₩21,090	₩20,805	47,758
2026. 07. 21.	₩20,805	-0.36%	₩20,718.65	₩20,840	₩20,715	46,308
2026. 07. 20.	₩20,880	-1.97%	₩20,916.12	₩21,065	₩20,835	65,794
2026. 07. 15.	₩21,410	-0.56%	₩21,400.07	₩21,630	₩21,395	43,512
2026. 07. 14.	₩21,530	-1.69%	₩21,526.77	₩21,865	₩21,340	57,409
2026. 07. 13.	₩21,900	-1.17%	₩22,087.33	₩22,135	₩21,895	63,343
2026. 07. 09.	₩22,240	-1.29%	₩22,254	₩22,505	₩22,095	43,174
2026. 07. 08.	₩22,530	-4.53%	₩22,638.24	₩23,080	₩22,530	128,103
2026. 07. 07.	₩23,600	-0.57%	₩23,745.89	₩23,755	₩23,470	86,682
2026. 07. 06.	₩23,735	+0.23%	₩23,686.39	₩23,942	₩23,620	139,653
2026. 07. 02.	₩23,590	-0.17%	₩23,655.76	₩23,690	₩23,510	110,978
2026. 07. 01.	₩23,630	+1.74%	₩23,754.84	₩23,770	₩23,405	73,999
2026. 06. 30.	₩23,225	+1.33%	₩23,276.62	₩23,290	₩23,095	141,167
2026. 06. 29.	₩22,920	+1.62%	₩22,935.98	₩22,940	₩22,600	91,040
2026. 06. 25.	₩22,820	+0.04%	₩22,888.01	₩23,040	₩22,755	174,365
2026. 06. 24.	₩22,810	+1.11%	₩22,990.38	₩22,980	₩22,445	218,160
2026. 06. 23.	₩22,560	-2.82%	₩23,048.57	₩23,100	₩22,450	261,060
2026. 06. 22.	₩23,215	-0.02%	₩23,641.76	₩23,465	₩22,880	197,410
2026. 06. 18.	₩23,625	+0.43%	₩23,878.02	₩23,995	₩23,575	227,016
2026. 06. 17.	₩23,525	+0.58%	₩23,552.39	₩23,675	₩23,410	202,116
2026. 06. 16.	₩23,390	+0.73%	₩23,436.63	₩23,600	₩23,340	209,208
2026. 06. 15.	₩23,220	-1.32%	₩22,889.11	₩23,460	₩22,830	286,423
2026. 06. 11.	₩22,495	-0.84%	₩22,350.39	₩22,525	₩22,165	78,390
2026. 06. 10.	₩22,685	+0.49%	₩22,813.13	₩22,850	₩22,555	88,446
2026. 06. 09.	₩22,575	-0.46%	₩22,539.17	₩22,905	₩22,525	106,803
2026. 06. 08.	₩22,680	-4.59%	₩22,897.09	₩23,480	₩22,600	269,010
2026. 06. 04.	₩23,245	-2.88%	₩23,536.34	₩23,485	₩23,000	389,731
2026. 06. 01.	₩24,815	-2.21%	₩24,990.41	₩25,375	₩24,800	297,267
2026. 05. 28.	₩24,970	-0.99%	₩25,106.17	₩25,220	₩24,965	302,531
2026. 05. 27.	₩25,220	+2.46%	₩24,909.51	₩25,225	₩24,940	558,522
2026. 05. 26.	₩24,615	+3.34%	₩24,169.4	₩24,750	₩23,975	635,979
2026. 05. 22.	₩23,820	+2.01%	₩23,671.85	₩23,830	₩23,385	191,435
2026. 05. 21.	₩23,350	+1.74%	₩23,655.26	₩23,380	₩23,045	193,771
2026. 05. 20.	₩22,950	-0.89%	₩23,012.78	₩23,110	₩22,845	143,471
2026. 05. 19.	₩23,155	+2.55%	₩23,245.14	₩23,300	₩23,025	190,968
2026. 05. 18.	₩22,580	-1.12%	₩22,858.32	₩22,835	₩22,270	194,784
2026. 05. 15.	₩22,835	-1.68%	₩23,619.32	₩23,770	₩22,615	580,810
2026. 05. 14.	₩23,225	-0.09%	₩23,301.23	₩23,320	₩23,150	290,247
2026. 05. 13.	₩23,245	+1.6%	₩23,113.27	₩23,285	₩22,680	315,186
2026. 05. 12.	₩22,880	+2.42%	₩23,244.82	₩23,100	₩22,585	326,484
2026. 05. 11.	₩22,340	+4.2%	₩22,419.91	₩22,550	₩22,200	263,057
2026. 05. 08.	₩21,440	-0.81%	₩21,314.55	₩21,675	₩21,132	257,815
2026. 05. 07.	₩21,615	+2.1%	₩21,757.16	₩21,835	₩21,600	286,512
2026. 05. 06.	₩21,170	-1.58%	₩21,178.04	₩21,510	₩21,000	342,085
2026. 05. 04.	₩21,510	+2.09%	₩21,453.41	₩21,685	₩21,320	226,394
2026. 04. 30.	₩21,070	-1.54%	₩21,247.83	₩21,375	₩21,000	253,601
2026. 04. 29.	₩21,400	-0.19%	₩21,496.27	₩21,455	₩21,280	193,603
2026. 04. 28.	₩21,440	-0.16%	₩21,556.69	₩21,590	₩21,415	241,948
2026. 04. 27.	₩21,475	-2.89%	₩21,559.75	₩22,085	₩21,445	285,475
2026. 04. 24.	₩22,115	+0.29%	₩22,152.76	₩22,230	₩22,005	272,230
2026. 04. 23.	₩22,050	-1.67%	₩22,308.17	₩22,430	₩22,035	364,536

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