가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,830
기간 수익률
-3,695 (-49.10%)
거래량
4.8M
2026-07-29시 ₩4,105 고 ₩4,165 저 ₩3,630 종 ₩3,830MA5 ₩4,274MA20 ₩4,693
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462010
- ISIN
- KR7462010000
- 유형
- ETF
- 기초지수
- FnGuide 2차전지소재 (Price Return) 지수
- 기초지수 종가
- 1,302.58
- 상장좌수
- 106,500,000
- 거래량
- 4,775,069
- 거래대금
- ₩185.88억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩3,830 | -6.24% | ₩3,813.16 | ₩4,165 | ₩3,630 | 4,775,069 |
| 2026. 07. 28. | ₩4,085 | -8.41% | ₩4,088.06 | ₩4,315 | ₩4,030 | 3,077,344 |
| 2026. 07. 27. | ₩4,460 | +2.53% | ₩4,440.47 | ₩4,520 | ₩4,360 | 2,069,234 |
| 2026. 07. 23. | ₩4,675 | +8.22% | ₩4,673.02 | ₩4,675 | ₩4,310 | 2,070,216 |
| 2026. 07. 22. | ₩4,320 | +1.41% | ₩4,311.35 | ₩4,480 | ₩4,300 | 2,294,512 |
| 2026. 07. 21. | ₩4,260 | +1.19% | ₩4,257.08 | ₩4,280 | ₩4,100 | 2,779,404 |
| 2026. 07. 20. | ₩4,210 | -6.13% | ₩4,216.82 | ₩4,405 | ₩4,185 | 2,899,939 |
| 2026. 07. 15. | ₩4,695 | +5.98% | ₩4,705.77 | ₩4,800 | ₩4,545 | 2,952,166 |
| 2026. 07. 14. | ₩4,430 | -4.01% | ₩4,428.94 | ₩4,640 | ₩4,305 | 3,815,296 |
| 2026. 07. 13. | ₩4,615 | -2.22% | ₩4,627.29 | ₩4,910 | ₩4,580 | 4,474,872 |
| 2026. 07. 09. | ₩4,445 | +0.11% | ₩4,436.45 | ₩4,635 | ₩4,325 | 5,173,012 |
| 2026. 07. 08. | ₩4,440 | -6.33% | ₩4,442.27 | ₩4,700 | ₩4,410 | 4,458,172 |
| 2026. 07. 07. | ₩4,740 | -1.56% | ₩4,742.88 | ₩4,870 | ₩4,620 | 4,581,503 |
| 2026. 07. 06. | ₩4,815 | -2.23% | ₩4,834.85 | ₩4,950 | ₩4,665 | 2,669,238 |
| 2026. 07. 02. | ₩4,920 | -3.15% | ₩4,903.57 | ₩5,040 | ₩4,800 | 4,130,311 |
| 2026. 07. 01. | ₩5,080 | -4.96% | ₩5,070.67 | ₩5,310 | ₩4,990 | 6,273,178 |
| 2026. 06. 30. | ₩5,345 | -6.72% | ₩5,315.91 | ₩5,685 | ₩5,245 | 7,325,262 |
| 2026. 06. 29. | ₩5,730 | +16.23% | ₩5,718.98 | ₩5,730 | ₩4,915 | 7,547,305 |
| 2026. 06. 25. | ₩5,275 | -4% | ₩5,269.45 | ₩5,580 | ₩5,250 | 3,787,053 |
| 2026. 06. 24. | ₩5,495 | +2.61% | ₩5,506.32 | ₩5,615 | ₩5,245 | 5,250,467 |
| 2026. 06. 23. | ₩5,355 | -9.7% | ₩5,369.46 | ₩6,050 | ₩5,355 | 5,178,029 |
| 2026. 06. 22. | ₩5,930 | -2.15% | ₩5,920.26 | ₩6,085 | ₩5,830 | 3,418,446 |
| 2026. 06. 18. | ₩6,200 | -4.47% | ₩6,186.01 | ₩6,445 | ₩6,145 | 3,695,474 |
| 2026. 06. 17. | ₩6,490 | -0.46% | ₩6,489.82 | ₩6,600 | ₩6,400 | 2,047,259 |
| 2026. 06. 16. | ₩6,520 | -0.76% | ₩6,532.5 | ₩6,605 | ₩6,465 | 2,537,848 |
| 2026. 06. 15. | ₩6,570 | +5.97% | ₩6,600.09 | ₩6,600 | ₩6,380 | 2,786,608 |
| 2026. 06. 11. | ₩5,870 | +0.34% | ₩5,869.53 | ₩5,875 | ₩5,535 | 3,882,592 |
| 2026. 06. 10. | ₩5,850 | -2.5% | ₩5,859.11 | ₩6,095 | ₩5,690 | 4,085,438 |
| 2026. 06. 09. | ₩6,000 | +4.08% | ₩5,970.99 | ₩6,075 | ₩5,755 | 5,971,443 |
| 2026. 06. 08. | ₩5,765 | -10.2% | ₩5,794.71 | ₩6,020 | ₩5,755 | 3,101,965 |
| 2026. 06. 04. | ₩6,830 | +0.52% | ₩6,827.64 | ₩7,110 | ₩6,735 | 4,286,556 |
| 2026. 06. 01. | ₩7,055 | -3.22% | ₩7,050.73 | ₩7,320 | ₩7,020 | 4,531,730 |
| 2026. 05. 28. | ₩7,285 | +2.1% | ₩7,298.98 | ₩7,420 | ₩6,945 | 7,212,919 |
| 2026. 05. 27. | ₩7,135 | -4.1% | ₩7,147.18 | ₩7,570 | ₩7,130 | 6,342,497 |
| 2026. 05. 26. | ₩7,440 | +0.34% | ₩7,452.63 | ₩7,795 | ₩7,425 | 4,719,473 |
| 2026. 05. 22. | ₩7,415 | +5.93% | ₩7,439.11 | ₩7,580 | ₩7,125 | 8,716,685 |
| 2026. 05. 21. | ₩7,000 | +7.12% | ₩7,005.82 | ₩7,035 | ₩6,700 | 4,613,011 |
| 2026. 05. 20. | ₩6,535 | -3.47% | ₩6,511.69 | ₩6,760 | ₩6,400 | 5,375,073 |
| 2026. 05. 19. | ₩6,770 | -4.58% | ₩6,779.68 | ₩7,150 | ₩6,650 | 5,573,522 |
| 2026. 05. 18. | ₩7,095 | -0.77% | ₩7,091.87 | ₩7,165 | ₩6,745 | 5,402,395 |
| 2026. 05. 15. | ₩7,150 | -6.6% | ₩7,151.04 | ₩7,895 | ₩7,000 | 8,101,121 |
| 2026. 05. 14. | ₩7,655 | +2.68% | ₩7,658.55 | ₩7,750 | ₩7,350 | 5,887,263 |
| 2026. 05. 13. | ₩7,455 | -2.61% | ₩7,459.55 | ₩7,640 | ₩7,300 | 5,978,132 |
| 2026. 05. 12. | ₩7,655 | -6.25% | ₩7,663.55 | ₩8,250 | ₩7,475 | 9,910,324 |
| 2026. 05. 11. | ₩8,165 | -3.94% | ₩8,189.41 | ₩8,480 | ₩8,100 | 6,588,219 |
| 2026. 05. 08. | ₩8,500 | -1.62% | ₩8,525.95 | ₩8,630 | ₩8,340 | 4,365,361 |
| 2026. 05. 07. | ₩8,640 | +1.05% | ₩8,663.19 | ₩8,715 | ₩8,330 | 7,039,186 |
| 2026. 05. 06. | ₩8,550 | +4.59% | ₩8,505.55 | ₩8,555 | ₩8,230 | 7,547,735 |
| 2026. 05. 04. | ₩8,175 | +6.03% | ₩8,176.46 | ₩8,225 | ₩7,920 | 9,371,453 |
| 2026. 04. 30. | ₩7,710 | -3.56% | ₩7,735.62 | ₩7,980 | ₩7,710 | 5,003,809 |
| 2026. 04. 29. | ₩7,995 | +0.44% | ₩7,998.77 | ₩8,055 | ₩7,815 | 4,823,629 |
| 2026. 04. 28. | ₩7,970 | +4.25% | ₩7,990.76 | ₩8,075 | ₩7,790 | 9,349,528 |
| 2026. 04. 27. | ₩7,645 | -0.33% | ₩7,642.83 | ₩7,730 | ₩7,530 | 5,080,790 |
| 2026. 04. 24. | ₩7,670 | +1.93% | ₩7,673.5 | ₩7,695 | ₩7,470 | 5,031,037 |
| 2026. 04. 23. | ₩7,525 | -3.77% | ₩7,549.22 | ₩7,880 | ₩7,395 | 6,675,308 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.