가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,295
기간 수익률
-4,950 (-32.47%)
거래량
3.4M
2026-09-17시 ₩9,910 고 ₩10,410 저 ₩9,895 종 ₩10,295MA5 ₩10,104MA20 ₩10,361MA60 ₩10,862
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
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
- 9,849.29
- 상장좌수
- 34,900,000
- 거래량
- 3,396,067
- 거래대금
- ₩347.94억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩9,480 | -1.25% | ₩9,526.15 | ₩9,545 | ₩9,215 | 2,142,989 |
| 2026. 07. 30. | ₩8,870 | +3.68% | ₩8,837.5 | ₩9,280 | ₩8,210 | 4,783,309 |
| 2026. 07. 29. | ₩8,560 | -10.46% | ₩8,572.4 | ₩9,500 | ₩8,225 | 7,490,128 |
| 2026. 07. 28. | ₩9,560 | -3.39% | ₩9,553.19 | ₩9,720 | ₩9,330 | 4,332,242 |
| 2026. 07. 27. | ₩9,895 | -8.76% | ₩9,863.25 | ₩10,845 | ₩9,700 | 4,997,278 |
| 2026. 07. 23. | ₩10,920 | +8.23% | ₩10,962.43 | ₩10,950 | ₩10,110 | 2,844,094 |
| 2026. 07. 22. | ₩10,090 | +2.13% | ₩10,056.58 | ₩10,335 | ₩10,030 | 3,513,218 |
| 2026. 07. 21. | ₩9,880 | +0.56% | ₩9,907.12 | ₩10,155 | ₩9,595 | 2,622,183 |
| 2026. 07. 20. | ₩9,825 | -5.89% | ₩9,877.99 | ₩10,450 | ₩9,795 | 4,877,407 |
| 2026. 07. 15. | ₩10,615 | +5.99% | ₩10,619.4 | ₩10,705 | ₩10,275 | 3,008,910 |
| 2026. 07. 14. | ₩10,015 | -4.25% | ₩10,015.08 | ₩10,625 | ₩9,860 | 3,639,843 |
| 2026. 07. 13. | ₩10,460 | -3.73% | ₩10,525.56 | ₩11,390 | ₩10,400 | 5,358,109 |
| 2026. 07. 09. | ₩10,310 | -2.6% | ₩10,428.24 | ₩10,980 | ₩10,025 | 4,433,249 |
| 2026. 07. 08. | ₩10,585 | -9.99% | ₩10,678.98 | ₩11,875 | ₩10,450 | 4,794,978 |
| 2026. 07. 07. | ₩11,760 | -3.65% | ₩11,750.99 | ₩11,910 | ₩11,240 | 5,760,670 |
| 2026. 07. 06. | ₩12,205 | +0.91% | ₩12,238.97 | ₩12,790 | ₩11,885 | 4,229,055 |
| 2026. 07. 02. | ₩11,760 | +0.38% | ₩11,731.6 | ₩12,190 | ₩11,500 | 6,219,523 |
| 2026. 07. 01. | ₩11,715 | +7.38% | ₩11,674.68 | ₩11,715 | ₩10,970 | 6,649,060 |
| 2026. 06. 30. | ₩10,910 | -4.05% | ₩10,874.99 | ₩11,390 | ₩10,840 | 4,860,700 |
| 2026. 06. 29. | ₩11,370 | +5.03% | ₩11,321.4 | ₩11,370 | ₩10,715 | 3,582,001 |
| 2026. 06. 25. | ₩11,380 | -3.93% | ₩11,371.53 | ₩12,050 | ₩11,330 | 5,040,861 |
| 2026. 06. 24. | ₩11,845 | +1.94% | ₩11,826.18 | ₩11,920 | ₩11,240 | 8,066,254 |
| 2026. 06. 23. | ₩11,620 | -4.99% | ₩11,631.09 | ₩12,535 | ₩11,580 | 3,890,046 |
| 2026. 06. 22. | ₩12,230 | -0.73% | ₩12,310.38 | ₩12,725 | ₩12,230 | 4,123,443 |
| 2026. 06. 18. | ₩12,955 | -4.04% | ₩12,888.21 | ₩13,395 | ₩12,835 | 3,350,966 |
| 2026. 06. 17. | ₩13,500 | -1.68% | ₩13,511.61 | ₩13,980 | ₩13,270 | 8,038,895 |
| 2026. 06. 16. | ₩13,730 | +9.05% | ₩13,676.58 | ₩14,415 | ₩13,120 | 11,418,994 |
| 2026. 06. 15. | ₩12,590 | +3.2% | ₩12,578.7 | ₩12,765 | ₩11,995 | 4,619,246 |
| 2026. 06. 11. | ₩11,535 | -2% | ₩11,547.95 | ₩11,715 | ₩11,030 | 4,922,034 |
| 2026. 06. 10. | ₩11,770 | +5.94% | ₩11,718.9 | ₩11,770 | ₩11,215 | 6,544,601 |
| 2026. 06. 09. | ₩11,110 | +2.87% | ₩11,071.79 | ₩11,285 | ₩10,825 | 3,171,169 |
| 2026. 06. 08. | ₩10,800 | -7.34% | ₩10,876.01 | ₩11,130 | ₩10,500 | 2,396,444 |
| 2026. 06. 04. | ₩11,925 | -1.61% | ₩11,908.05 | ₩12,180 | ₩11,565 | 3,218,889 |
| 2026. 06. 01. | ₩12,995 | -0.19% | ₩12,974.95 | ₩13,675 | ₩12,840 | 5,264,801 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.