가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩670
기간 수익률
-1,790 (-72.76%)
거래량
99.9M
2026-07-29시 ₩771 고 ₩780 저 ₩608 종 ₩670MA5 ₩833MA20 ₩979
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462330
- ISIN
- KR7462330002
- 유형
- ETF
- 기초지수
- FnGuide 2차전지 산업 지수
- 기초지수 종가
- 2,022.79
- 상장좌수
- 637,000,000
- 거래량
- 99,895,287
- 거래대금
- ₩684.51억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩670 | -11.14% | ₩671.94 | ₩780 | ₩608 | 99,895,287 |
| 2026. 07. 28. | ₩754 | -15.75% | ₩749.55 | ₩841 | ₩733 | 71,284,980 |
| 2026. 07. 27. | ₩895 | +1.13% | ₩892.96 | ₩929 | ₩865 | 48,509,462 |
| 2026. 07. 23. | ₩999 | +17.81% | ₩1,000.53 | ₩1,000 | ₩844 | 58,113,789 |
| 2026. 07. 22. | ₩848 | +1.56% | ₩840.11 | ₩912 | ₩845 | 46,292,688 |
| 2026. 07. 21. | ₩835 | +1.46% | ₩834.06 | ₩837 | ₩781 | 44,635,222 |
| 2026. 07. 20. | ₩823 | -10.64% | ₩818.53 | ₩898 | ₩811 | 54,186,213 |
| 2026. 07. 15. | ₩977 | +11.28% | ₩976.96 | ₩996 | ₩929 | 52,026,324 |
| 2026. 07. 14. | ₩878 | -6.99% | ₩875.63 | ₩966 | ₩830 | 68,701,265 |
| 2026. 07. 13. | ₩944 | -1.87% | ₩940.35 | ₩1,062 | ₩931 | 84,492,588 |
| 2026. 07. 09. | ₩860 | -0.12% | ₩854.6 | ₩933 | ₩818 | 68,817,638 |
| 2026. 07. 08. | ₩861 | -12.32% | ₩863.67 | ₩960 | ₩849 | 76,583,055 |
| 2026. 07. 07. | ₩982 | -5.12% | ₩978.26 | ₩1,040 | ₩930 | 69,876,188 |
| 2026. 07. 06. | ₩1,035 | -4.61% | ₩1,034.97 | ₩1,093 | ₩981 | 43,944,411 |
| 2026. 07. 02. | ₩1,078 | -4.52% | ₩1,069.55 | ₩1,131 | ₩1,013 | 65,017,742 |
| 2026. 07. 01. | ₩1,129 | -5.36% | ₩1,115.2 | ₩1,206 | ₩1,083 | 79,555,981 |
| 2026. 06. 30. | ₩1,193 | -12.02% | ₩1,178.22 | ₩1,320 | ₩1,193 | 112,134,793 |
| 2026. 06. 29. | ₩1,356 | +29.14% | ₩1,355.57 | ₩1,356 | ₩1,041 | 105,143,241 |
| 2026. 06. 25. | ₩1,188 | -7.33% | ₩1,181.01 | ₩1,328 | ₩1,182 | 73,097,398 |
| 2026. 06. 24. | ₩1,282 | +4.91% | ₩1,274.82 | ₩1,297 | ₩1,180 | 73,934,484 |
| 2026. 06. 23. | ₩1,222 | -17.99% | ₩1,212.94 | ₩1,546 | ₩1,219 | 80,049,303 |
| 2026. 06. 22. | ₩1,490 | -4.85% | ₩1,483.2 | ₩1,583 | ₩1,459 | 41,747,036 |
| 2026. 06. 18. | ₩1,596 | -8.8% | ₩1,587.19 | ₩1,726 | ₩1,575 | 45,384,899 |
| 2026. 06. 17. | ₩1,750 | -0.74% | ₩1,746.34 | ₩1,796 | ₩1,696 | 32,247,574 |
| 2026. 06. 16. | ₩1,763 | -2.16% | ₩1,769.32 | ₩1,810 | ₩1,729 | 36,197,473 |
| 2026. 06. 15. | ₩1,802 | +11.51% | ₩1,816.46 | ₩1,810 | ₩1,717 | 40,652,531 |
| 2026. 06. 11. | ₩1,483 | +0.75% | ₩1,476.27 | ₩1,485 | ₩1,324 | 50,154,311 |
| 2026. 06. 10. | ₩1,472 | -5.94% | ₩1,473.83 | ₩1,620 | ₩1,400 | 51,203,731 |
| 2026. 06. 09. | ₩1,565 | +5.74% | ₩1,542.35 | ₩1,582 | ₩1,450 | 50,909,827 |
| 2026. 06. 08. | ₩1,480 | -17.73% | ₩1,465.75 | ₩1,640 | ₩1,452 | 59,311,373 |
| 2026. 06. 04. | ₩1,981 | -0.5% | ₩1,986.06 | ₩2,130 | ₩1,913 | 49,397,211 |
| 2026. 06. 01. | ₩2,185 | -5% | ₩2,182.31 | ₩2,295 | ₩2,170 | 32,848,125 |
| 2026. 05. 28. | ₩2,245 | +10.05% | ₩2,256.54 | ₩2,280 | ₩2,060 | 91,018,880 |
| 2026. 05. 27. | ₩2,040 | -6.64% | ₩2,040.65 | ₩2,280 | ₩2,030 | 53,601,956 |
| 2026. 05. 26. | ₩2,185 | -0.23% | ₩2,206.78 | ₩2,345 | ₩2,180 | 42,155,062 |
| 2026. 05. 22. | ₩2,190 | +8.15% | ₩2,204.14 | ₩2,280 | ₩2,090 | 59,499,228 |
| 2026. 05. 21. | ₩2,025 | +12.75% | ₩2,030.29 | ₩2,025 | ₩1,871 | 65,787,962 |
| 2026. 05. 20. | ₩1,796 | -7.85% | ₩1,798.8 | ₩1,949 | ₩1,752 | 112,100,296 |
| 2026. 05. 19. | ₩1,949 | -7.85% | ₩1,950.3 | ₩2,155 | ₩1,879 | 76,741,722 |
| 2026. 05. 18. | ₩2,115 | -2.31% | ₩2,119.74 | ₩2,150 | ₩1,911 | 76,950,769 |
| 2026. 05. 15. | ₩2,165 | -10.54% | ₩2,152.76 | ₩2,595 | ₩2,080 | 75,941,965 |
| 2026. 05. 14. | ₩2,420 | +3.64% | ₩2,429.16 | ₩2,485 | ₩2,280 | 47,110,516 |
| 2026. 05. 13. | ₩2,335 | -2.51% | ₩2,326.2 | ₩2,395 | ₩2,210 | 55,273,571 |
| 2026. 05. 12. | ₩2,395 | -13.07% | ₩2,410.51 | ₩2,790 | ₩2,270 | 96,211,825 |
| 2026. 05. 11. | ₩2,755 | -4.67% | ₩2,767.34 | ₩2,885 | ₩2,665 | 45,013,797 |
| 2026. 05. 08. | ₩2,890 | -2.86% | ₩2,903.84 | ₩2,980 | ₩2,820 | 34,896,359 |
| 2026. 05. 07. | ₩2,975 | -0.34% | ₩3,004.45 | ₩3,005 | ₩2,815 | 55,824,552 |
| 2026. 05. 06. | ₩2,985 | +4.92% | ₩2,978.09 | ₩2,990 | ₩2,805 | 52,500,956 |
| 2026. 05. 04. | ₩2,845 | +8.17% | ₩2,873.28 | ₩2,865 | ₩2,740 | 54,066,276 |
| 2026. 04. 30. | ₩2,630 | -5.9% | ₩2,648.42 | ₩2,795 | ₩2,625 | 47,877,352 |
| 2026. 04. 29. | ₩2,795 | +3.52% | ₩2,814.98 | ₩2,795 | ₩2,670 | 59,436,235 |
| 2026. 04. 28. | ₩2,700 | +7.78% | ₩2,719.57 | ₩2,730 | ₩2,570 | 77,644,910 |
| 2026. 04. 27. | ₩2,505 | -2.15% | ₩2,506.7 | ₩2,580 | ₩2,430 | 41,255,401 |
| 2026. 04. 24. | ₩2,560 | +4.07% | ₩2,563.86 | ₩2,575 | ₩2,420 | 45,483,113 |
| 2026. 04. 23. | ₩2,460 | -6.64% | ₩2,463.14 | ₩2,645 | ₩2,340 | 78,658,220 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.