Timefolio Global Spacetech And Defense Active ETF (KRX:478150)
South Korea · Delayed Price · Currency is KRW 18,050
-155 (-0.85%)
At close: Sep 23, 2026
KRX:478150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,205.00 | 18,205.00 | 17,910.00 | 18,040.00 | - | -0.91% | 65,963 |
| Sep 22, 2026 | 18,435.00 | 18,550.00 | 18,150.00 | 18,205.00 | 18,205.00 | -1.11% | 40,542 |
| Sep 21, 2026 | 18,525.00 | 18,525.00 | 18,380.00 | 18,410.00 | 18,410.00 | -0.41% | 22,632 |
| Sep 18, 2026 | 18,465.00 | 18,665.00 | 18,450.00 | 18,485.00 | 18,485.00 | 0.52% | 139,938 |
| Sep 17, 2026 | 18,205.00 | 18,570.00 | 18,205.00 | 18,390.00 | 18,390.00 | 1.29% | 142,021 |
| Sep 16, 2026 | 17,935.00 | 18,220.00 | 17,930.00 | 18,155.00 | 18,155.00 | 0.30% | 27,630 |
| Sep 15, 2026 | 17,895.00 | 18,100.00 | 17,895.00 | 18,100.00 | 18,100.00 | 0.92% | 19,712 |
| Sep 14, 2026 | 17,870.00 | 17,975.00 | 17,870.00 | 17,935.00 | 17,935.00 | -0.25% | 23,034 |
| Sep 11, 2026 | 17,780.00 | 18,000.00 | 17,780.00 | 17,980.00 | 17,980.00 | 0.06% | 58,284 |
| Sep 10, 2026 | 17,945.00 | 18,035.00 | 17,915.00 | 17,970.00 | 17,970.00 | -1.67% | 29,863 |
| Sep 9, 2026 | 18,160.00 | 18,365.00 | 18,160.00 | 18,275.00 | 18,275.00 | -0.63% | 23,813 |
| Sep 8, 2026 | 18,305.00 | 18,440.00 | 18,300.00 | 18,390.00 | 18,390.00 | 0.08% | 26,030 |
| Sep 7, 2026 | 18,465.00 | 18,465.00 | 18,220.00 | 18,375.00 | 18,375.00 | -0.86% | 72,254 |
| Sep 4, 2026 | 18,580.00 | 18,680.00 | 18,520.00 | 18,535.00 | 18,535.00 | 0.08% | 528,518 |
| Sep 3, 2026 | 18,670.00 | 18,670.00 | 18,460.00 | 18,520.00 | 18,520.00 | -1.46% | 38,022 |
| Sep 2, 2026 | 18,900.00 | 18,925.00 | 18,740.00 | 18,795.00 | 18,795.00 | -1.60% | 38,822 |
| Sep 1, 2026 | 19,110.00 | 19,185.00 | 19,015.00 | 19,100.00 | 19,100.00 | -1.44% | 19,151 |
| Aug 31, 2026 | 19,545.00 | 19,545.00 | 19,380.00 | 19,380.00 | 19,380.00 | -1.35% | 23,380 |
| Aug 28, 2026 | 19,890.00 | 19,920.00 | 19,640.00 | 19,645.00 | 19,645.00 | -1.21% | 17,491 |
| Aug 27, 2026 | 20,015.00 | 20,015.00 | 19,840.00 | 19,885.00 | 19,885.00 | 0.94% | 26,279 |
| Aug 26, 2026 | 19,700.00 | 19,765.00 | 19,580.00 | 19,700.00 | 19,700.00 | -0.18% | 24,955 |
| Aug 25, 2026 | 19,960.00 | 19,960.00 | 19,550.00 | 19,735.00 | 19,735.00 | -0.18% | 87,880 |
| Aug 24, 2026 | 19,970.00 | 20,030.00 | 19,735.00 | 19,770.00 | 19,770.00 | -1.00% | 65,876 |
| Aug 21, 2026 | 20,205.00 | 21,300.00 | 19,970.00 | 19,970.00 | 19,970.00 | -4.11% | 42,065 |
| Aug 20, 2026 | 20,900.00 | 20,905.00 | 20,675.00 | 20,825.00 | 20,825.00 | -1.47% | 28,513 |
| Aug 19, 2026 | 21,545.00 | 21,595.00 | 21,100.00 | 21,135.00 | 21,135.00 | -1.90% | 97,311 |
| Aug 18, 2026 | 21,480.00 | 21,575.00 | 21,330.00 | 21,545.00 | 21,545.00 | 0.30% | 92,342 |
| Aug 14, 2026 | 21,555.00 | 21,560.00 | 21,415.00 | 21,480.00 | 21,480.00 | -0.97% | 30,740 |
| Aug 13, 2026 | 21,475.00 | 21,690.00 | 21,475.00 | 21,690.00 | 21,690.00 | 0.65% | 22,991 |
| Aug 12, 2026 | 21,355.00 | 21,570.00 | 21,355.00 | 21,550.00 | 21,550.00 | 1.03% | 91,555 |
| Aug 11, 2026 | 21,535.00 | 21,535.00 | 21,310.00 | 21,330.00 | 21,330.00 | -1.41% | 124,238 |
| Aug 10, 2026 | 21,530.00 | 21,635.00 | 21,250.00 | 21,635.00 | 21,635.00 | 1.26% | 933,366 |
| Aug 7, 2026 | 21,550.00 | 21,550.00 | 21,320.00 | 21,365.00 | 21,365.00 | -1.61% | 28,068 |
| Aug 6, 2026 | 21,805.00 | 21,805.00 | 21,610.00 | 21,715.00 | 21,715.00 | -0.41% | 67,220 |
| Aug 5, 2026 | 21,445.00 | 21,845.00 | 21,440.00 | 21,805.00 | 21,805.00 | 1.73% | 24,116 |
| Aug 4, 2026 | 21,475.00 | 21,475.00 | 21,190.00 | 21,435.00 | 21,435.00 | 2.14% | 14,836 |
| Aug 3, 2026 | 20,980.00 | 21,045.00 | 20,950.00 | 20,985.00 | 20,985.00 | 1.25% | 28,166 |
| Jul 31, 2026 | 20,750.00 | 20,940.00 | 20,725.00 | 20,725.00 | 20,725.00 | 0.31% | 37,589 |
| Jul 30, 2026 | 20,550.00 | 20,850.00 | 20,515.00 | 20,660.00 | 20,660.00 | -4.20% | 74,696 |
| Jul 29, 2026 | 21,620.00 | 21,755.00 | 21,340.00 | 21,565.00 | 21,565.00 | -0.28% | 73,058 |
| Jul 28, 2026 | 21,680.00 | 21,875.00 | 21,545.00 | 21,625.00 | 21,625.00 | -0.25% | 29,489 |
| Jul 27, 2026 | 21,675.00 | 21,680.00 | 21,370.00 | 21,680.00 | 21,680.00 | 1.71% | 25,427 |
| Jul 24, 2026 | 21,430.00 | 21,495.00 | 21,230.00 | 21,315.00 | 21,315.00 | 1.65% | 24,676 |
| Jul 23, 2026 | 21,430.00 | 21,430.00 | 20,945.00 | 20,970.00 | 20,970.00 | 0.19% | 167,879 |
| Jul 22, 2026 | 20,815.00 | 21,090.00 | 20,805.00 | 20,930.00 | 20,930.00 | 0.60% | 47,758 |
| Jul 21, 2026 | 20,840.00 | 20,840.00 | 20,715.00 | 20,805.00 | 20,805.00 | -0.36% | 46,308 |
| Jul 20, 2026 | 21,060.00 | 21,065.00 | 20,835.00 | 20,880.00 | 20,880.00 | -1.97% | 65,794 |
| Jul 16, 2026 | 21,465.00 | 21,495.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.51% | 51,313 |
| Jul 15, 2026 | 21,630.00 | 21,630.00 | 21,395.00 | 21,410.00 | 21,410.00 | -0.56% | 43,512 |
| Jul 14, 2026 | 21,865.00 | 21,865.00 | 21,340.00 | 21,530.00 | 21,530.00 | -1.69% | 57,409 |