가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,695
기간 수익률
-10,870 (-42.52%)
거래량
939.9K
2026-07-29시 ₩15,545 고 ₩15,695 저 ₩14,015 종 ₩14,695MA5 ₩16,162MA20 ₩17,179
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305540
- ISIN
- KR7305540007
- 유형
- ETF
- 기초지수
- WISE 2차전지 테마 지수
- 기초지수 종가
- 5,518.06
- 상장좌수
- 48,550,000
- 거래량
- 939,888
- 거래대금
- ₩140.16억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩14,695 | -5.38% | ₩14,637.4 | ₩15,695 | ₩14,015 | 939,888 |
| 2026. 07. 28. | ₩15,530 | -6.78% | ₩15,435.92 | ₩16,280 | ₩15,225 | 688,180 |
| 2026. 07. 27. | ₩16,660 | -0.72% | ₩16,704.37 | ₩17,075 | ₩16,480 | 483,497 |
| 2026. 07. 23. | ₩17,650 | +8.45% | ₩17,743.96 | ₩17,735 | ₩16,360 | 329,432 |
| 2026. 07. 22. | ₩16,275 | +1.47% | ₩16,287.65 | ₩16,905 | ₩16,270 | 251,777 |
| 2026. 07. 21. | ₩16,040 | +0.82% | ₩16,123.99 | ₩16,175 | ₩15,595 | 219,351 |
| 2026. 07. 20. | ₩15,910 | -5.55% | ₩16,008.74 | ₩16,715 | ₩15,910 | 355,230 |
| 2026. 07. 15. | ₩17,390 | +5.94% | ₩17,360.65 | ₩17,520 | ₩16,820 | 431,460 |
| 2026. 07. 14. | ₩16,415 | -3.07% | ₩16,401.77 | ₩17,100 | ₩16,020 | 668,698 |
| 2026. 07. 13. | ₩16,935 | -0.88% | ₩16,979.8 | ₩18,035 | ₩16,855 | 1,036,689 |
| 2026. 07. 09. | ₩16,205 | -0.67% | ₩16,112.87 | ₩16,850 | ₩15,800 | 880,943 |
| 2026. 07. 08. | ₩16,315 | -5.45% | ₩16,247.92 | ₩17,040 | ₩16,055 | 1,123,691 |
| 2026. 07. 07. | ₩17,255 | -2.49% | ₩17,235.33 | ₩17,595 | ₩16,750 | 626,093 |
| 2026. 07. 06. | ₩17,695 | -1.69% | ₩17,631.65 | ₩18,020 | ₩17,150 | 713,614 |
| 2026. 07. 02. | ₩17,870 | -2.56% | ₩17,849.36 | ₩18,375 | ₩17,375 | 653,567 |
| 2026. 07. 01. | ₩18,340 | -2.06% | ₩18,249.47 | ₩18,800 | ₩17,920 | 522,950 |
| 2026. 06. 30. | ₩18,725 | -6.02% | ₩18,630.2 | ₩19,770 | ₩18,690 | 1,384,067 |
| 2026. 06. 29. | ₩19,925 | +14.45% | ₩19,936.51 | ₩19,925 | ₩17,410 | 995,782 |
| 2026. 06. 25. | ₩18,515 | -3.69% | ₩18,478.07 | ₩19,520 | ₩18,430 | 1,280,894 |
| 2026. 06. 24. | ₩19,225 | +3.42% | ₩19,135.69 | ₩19,275 | ₩18,300 | 1,034,238 |
| 2026. 06. 23. | ₩18,590 | -9.34% | ₩18,644 | ₩20,900 | ₩18,575 | 1,942,910 |
| 2026. 06. 22. | ₩20,505 | -2.52% | ₩20,472.47 | ₩21,155 | ₩20,325 | 970,628 |
| 2026. 06. 18. | ₩21,265 | -4.43% | ₩21,157.68 | ₩22,070 | ₩21,115 | 498,255 |
| 2026. 06. 17. | ₩22,250 | -0.16% | ₩22,221.09 | ₩22,580 | ₩21,930 | 498,075 |
| 2026. 06. 16. | ₩22,285 | -0.91% | ₩22,384.76 | ₩22,705 | ₩22,200 | 417,840 |
| 2026. 06. 15. | ₩22,490 | +4.1% | ₩22,580.08 | ₩22,600 | ₩22,000 | 405,755 |
| 2026. 06. 11. | ₩20,245 | -0.61% | ₩20,293.85 | ₩20,340 | ₩19,205 | 1,205,646 |
| 2026. 06. 10. | ₩20,370 | -2.14% | ₩20,275.56 | ₩21,090 | ₩19,675 | 820,401 |
| 2026. 06. 09. | ₩20,815 | +3.4% | ₩20,722.62 | ₩20,925 | ₩20,010 | 615,049 |
| 2026. 06. 08. | ₩20,130 | -9.41% | ₩20,186.52 | ₩20,945 | ₩20,005 | 745,008 |
| 2026. 06. 04. | ₩23,325 | +0.54% | ₩23,241 | ₩23,990 | ₩22,815 | 907,561 |
| 2026. 06. 01. | ₩24,305 | -2.84% | ₩24,243.29 | ₩24,940 | ₩24,225 | 825,722 |
| 2026. 05. 28. | ₩24,495 | +5.17% | ₩24,526.12 | ₩24,730 | ₩23,415 | 1,997,418 |
| 2026. 05. 27. | ₩23,290 | -4.59% | ₩23,438.01 | ₩24,765 | ₩23,290 | 1,026,145 |
| 2026. 05. 26. | ₩24,410 | -0.22% | ₩24,412.55 | ₩25,185 | ₩24,325 | 787,370 |
| 2026. 05. 22. | ₩24,465 | +3.67% | ₩24,456.15 | ₩24,865 | ₩23,905 | 873,820 |
| 2026. 05. 21. | ₩23,600 | +6.14% | ₩23,568.58 | ₩23,600 | ₩22,665 | 792,832 |
| 2026. 05. 20. | ₩22,235 | -3.37% | ₩22,139.53 | ₩23,090 | ₩21,760 | 1,223,513 |
| 2026. 05. 19. | ₩23,010 | -4.72% | ₩23,072.92 | ₩24,210 | ₩22,575 | 824,861 |
| 2026. 05. 18. | ₩24,150 | -0.82% | ₩24,070.03 | ₩24,170 | ₩22,750 | 1,314,222 |
| 2026. 05. 15. | ₩24,350 | -5.31% | ₩24,252.95 | ₩26,610 | ₩23,775 | 2,245,001 |
| 2026. 05. 14. | ₩25,715 | +1.64% | ₩25,607.98 | ₩26,020 | ₩24,880 | 1,784,294 |
| 2026. 05. 13. | ₩25,300 | -1.46% | ₩25,180.75 | ₩25,620 | ₩24,500 | 1,663,334 |
| 2026. 05. 12. | ₩25,675 | -6.43% | ₩25,569.46 | ₩27,335 | ₩24,880 | 2,623,866 |
| 2026. 05. 11. | ₩27,440 | -2.07% | ₩27,322.96 | ₩28,015 | ₩26,915 | 1,950,449 |
| 2026. 05. 08. | ₩28,020 | -1.68% | ₩27,938.18 | ₩28,310 | ₩27,560 | 1,219,456 |
| 2026. 05. 07. | ₩28,500 | +0.67% | ₩28,412.48 | ₩28,500 | ₩27,500 | 1,437,019 |
| 2026. 05. 06. | ₩28,310 | +1.91% | ₩28,230.74 | ₩28,310 | ₩27,555 | 1,628,655 |
| 2026. 05. 04. | ₩27,780 | +4.04% | ₩27,750.21 | ₩27,915 | ₩27,290 | 1,751,148 |
| 2026. 04. 30. | ₩26,700 | -2.27% | ₩26,563.83 | ₩27,340 | ₩26,485 | 1,296,295 |
| 2026. 04. 29. | ₩27,320 | +2.21% | ₩27,353.15 | ₩27,325 | ₩26,685 | 1,801,328 |
| 2026. 04. 28. | ₩26,785 | +4.12% | ₩26,777.02 | ₩26,875 | ₩26,100 | 2,065,325 |
| 2026. 04. 27. | ₩25,725 | -1.1% | ₩25,646.26 | ₩26,065 | ₩25,310 | 1,290,962 |
| 2026. 04. 24. | ₩26,010 | +1.74% | ₩25,919.25 | ₩26,060 | ₩25,250 | 1,641,427 |
| 2026. 04. 23. | ₩25,565 | -2.65% | ₩25,459.39 | ₩26,425 | ₩24,905 | 2,096,903 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.