가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,020
기간 수익률
-5,330 (-51.50%)
거래량
239.4K
2026-07-29시 ₩5,445 고 ₩5,480 저 ₩4,765 종 ₩5,020MA5 ₩5,686MA20 ₩6,353
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 422420
- ISIN
- KR7422420000
- 유형
- ETF
- 기초지수
- iSelect 2차전지 지수 (시장가격지수)
- 기초지수 종가
- 3,445.01
- 상장좌수
- 31,640,000
- 거래량
- 239,410
- 거래대금
- ₩12.14억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩5,020 | -6.17% | ₩5,006.54 | ₩5,480 | ₩4,765 | 239,410 |
| 2026. 07. 28. | ₩5,350 | -10.01% | ₩5,374.44 | ₩5,725 | ₩5,305 | 144,936 |
| 2026. 07. 27. | ₩5,945 | +0.17% | ₩5,916.44 | ₩6,060 | ₩5,830 | 134,753 |
| 2026. 07. 23. | ₩6,355 | +10.33% | ₩6,337.48 | ₩6,355 | ₩5,830 | 122,659 |
| 2026. 07. 22. | ₩5,760 | +0.26% | ₩5,783.71 | ₩6,030 | ₩5,760 | 87,044 |
| 2026. 07. 21. | ₩5,745 | +1.06% | ₩5,726.76 | ₩5,755 | ₩5,520 | 172,173 |
| 2026. 07. 20. | ₩5,685 | -6.96% | ₩5,659.21 | ₩5,925 | ₩5,630 | 189,904 |
| 2026. 07. 15. | ₩6,385 | +6.15% | ₩6,367.12 | ₩6,415 | ₩6,150 | 191,733 |
| 2026. 07. 14. | ₩6,015 | -4.07% | ₩6,003.12 | ₩6,300 | ₩5,805 | 197,205 |
| 2026. 07. 13. | ₩6,270 | -2.34% | ₩6,297.29 | ₩6,765 | ₩6,240 | 332,456 |
| 2026. 07. 09. | ₩6,000 | +0.33% | ₩5,996.25 | ₩6,255 | ₩5,870 | 163,331 |
| 2026. 07. 08. | ₩5,980 | -7.29% | ₩6,002.78 | ₩6,330 | ₩5,945 | 226,832 |
| 2026. 07. 07. | ₩6,450 | -2.71% | ₩6,457.44 | ₩6,665 | ₩6,285 | 191,018 |
| 2026. 07. 06. | ₩6,630 | -3% | ₩6,639.31 | ₩6,835 | ₩6,420 | 248,600 |
| 2026. 07. 02. | ₩6,910 | -2.81% | ₩6,771.03 | ₩6,995 | ₩6,675 | 221,898 |
| 2026. 07. 01. | ₩7,110 | -2.4% | ₩7,073.76 | ₩7,330 | ₩6,980 | 244,351 |
| 2026. 06. 30. | ₩7,285 | -4.77% | ₩7,254.24 | ₩7,600 | ₩7,250 | 261,163 |
| 2026. 06. 29. | ₩7,650 | +14.35% | ₩7,614.72 | ₩7,650 | ₩6,690 | 216,900 |
| 2026. 06. 25. | ₩7,105 | -4.12% | ₩7,129.5 | ₩7,490 | ₩7,095 | 311,970 |
| 2026. 06. 24. | ₩7,410 | +2.28% | ₩7,369.93 | ₩7,495 | ₩7,080 | 325,949 |
| 2026. 06. 23. | ₩7,245 | -8.75% | ₩7,225.72 | ₩8,120 | ₩7,210 | 408,670 |
| 2026. 06. 22. | ₩7,940 | -2.46% | ₩7,976 | ₩8,215 | ₩7,840 | 278,461 |
| 2026. 06. 18. | ₩8,280 | -5.05% | ₩8,254.37 | ₩8,645 | ₩8,190 | 303,969 |
| 2026. 06. 17. | ₩8,720 | -1.13% | ₩8,688.48 | ₩8,835 | ₩8,570 | 147,517 |
| 2026. 06. 16. | ₩8,820 | -0.23% | ₩8,777.37 | ₩8,880 | ₩8,695 | 214,115 |
| 2026. 06. 15. | ₩8,840 | +4.62% | ₩8,836.64 | ₩8,860 | ₩8,650 | 311,802 |
| 2026. 06. 11. | ₩7,955 | +0.51% | ₩7,963.45 | ₩7,955 | ₩7,430 | 288,933 |
| 2026. 06. 10. | ₩7,915 | -1.98% | ₩7,867.17 | ₩8,235 | ₩7,645 | 291,675 |
| 2026. 06. 09. | ₩8,075 | +3.06% | ₩8,062.54 | ₩8,160 | ₩7,715 | 297,520 |
| 2026. 06. 08. | ₩7,835 | -9.37% | ₩7,791.99 | ₩8,125 | ₩7,720 | 362,290 |
| 2026. 06. 04. | ₩9,250 | -0.11% | ₩9,242.82 | ₩9,580 | ₩9,100 | 363,718 |
| 2026. 06. 01. | ₩9,640 | -2.87% | ₩9,645.05 | ₩9,920 | ₩9,550 | 779,809 |
| 2026. 05. 28. | ₩9,905 | +3.23% | ₩9,950.63 | ₩10,090 | ₩9,490 | 934,773 |
| 2026. 05. 27. | ₩9,595 | -4.38% | ₩9,593 | ₩10,135 | ₩9,590 | 872,986 |
| 2026. 05. 26. | ₩10,035 | +0.35% | ₩10,028.35 | ₩10,400 | ₩9,980 | 525,878 |
| 2026. 05. 22. | ₩10,000 | +5.49% | ₩10,032.38 | ₩10,200 | ₩9,680 | 741,200 |
| 2026. 05. 21. | ₩9,480 | +6.46% | ₩9,489.73 | ₩9,490 | ₩9,105 | 509,637 |
| 2026. 05. 20. | ₩8,905 | -4.61% | ₩8,937.91 | ₩9,315 | ₩8,770 | 655,457 |
| 2026. 05. 19. | ₩9,335 | -3.91% | ₩9,326.87 | ₩9,815 | ₩9,150 | 704,432 |
| 2026. 05. 18. | ₩9,715 | -0.26% | ₩9,684.95 | ₩9,725 | ₩9,170 | 634,747 |
| 2026. 05. 15. | ₩9,740 | -5.76% | ₩9,715.18 | ₩10,700 | ₩9,530 | 854,798 |
| 2026. 05. 14. | ₩10,335 | +1.62% | ₩10,333.05 | ₩10,505 | ₩9,955 | 1,005,742 |
| 2026. 05. 13. | ₩10,170 | -1.36% | ₩10,133.57 | ₩10,245 | ₩9,850 | 973,163 |
| 2026. 05. 12. | ₩10,310 | -5.84% | ₩10,303.14 | ₩10,995 | ₩10,040 | 1,874,234 |
| 2026. 05. 11. | ₩10,950 | -2.23% | ₩10,914.24 | ₩11,200 | ₩10,730 | 1,345,173 |
| 2026. 05. 08. | ₩11,200 | -2.44% | ₩11,202.05 | ₩11,415 | ₩11,030 | 1,012,613 |
| 2026. 05. 07. | ₩11,480 | -0.73% | ₩11,446.92 | ₩11,545 | ₩11,160 | 1,446,476 |
| 2026. 05. 06. | ₩11,565 | +2.25% | ₩11,530.81 | ₩11,565 | ₩11,210 | 2,195,586 |
| 2026. 05. 04. | ₩11,310 | +4.34% | ₩11,314.78 | ₩11,430 | ₩11,170 | 2,775,993 |
| 2026. 04. 30. | ₩10,840 | -3.39% | ₩10,849.93 | ₩11,215 | ₩10,835 | 1,834,954 |
| 2026. 04. 29. | ₩11,220 | +2.09% | ₩11,230.57 | ₩11,220 | ₩10,945 | 1,480,444 |
| 2026. 04. 28. | ₩10,990 | +1.95% | ₩11,011.43 | ₩11,130 | ₩10,845 | 3,080,578 |
| 2026. 04. 27. | ₩10,780 | +0% | ₩10,746.58 | ₩10,865 | ₩10,550 | 1,737,350 |
| 2026. 04. 24. | ₩10,780 | +4.15% | ₩10,773.89 | ₩10,785 | ₩10,315 | 1,735,261 |
| 2026. 04. 23. | ₩10,350 | -3.09% | ₩10,353.47 | ₩10,745 | ₩10,095 | 2,298,641 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.