가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,840
기간 수익률
-11,805 (-47.90%)
거래량
1.2M
2026-11-10시 ₩12,350 고 ₩12,925 저 ₩12,265 종 ₩12,840MA5 ₩13,105MA20 ₩14,824MA60 ₩14,828
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0005D0
- ISIN
- KR70005D0004
- 유형
- ETF
- 기초지수
- FnGuide 전고체배터리&실리콘음극재 지수(PR)
- 기초지수 종가
- 1,960.97
- 상장좌수
- 12,100,000
- 거래량
- 1,181,311
- 거래대금
- ₩148.98억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,840 | +8.58% | ₩12,843.81 | ₩12,925 | ₩12,265 | 1,181,311 |
| 2026. 11. 09. | ₩11,825 | -6.19% | ₩11,867.18 | ₩12,555 | ₩11,825 | 1,184,344 |
| 2026. 11. 06. | ₩12,605 | -7.38% | ₩12,668.09 | ₩13,175 | ₩12,395 | 1,599,175 |
| 2026. 11. 05. | ₩13,610 | -7.07% | ₩13,650.32 | ₩14,750 | ₩13,475 | 1,402,067 |
| 2026. 11. 04. | ₩14,645 | +9.66% | ₩14,701.76 | ₩14,770 | ₩12,840 | 2,467,736 |
| 2026. 11. 03. | ₩13,355 | -7.39% | ₩13,403.54 | ₩14,590 | ₩13,350 | 1,009,721 |
| 2026. 11. 02. | ₩14,420 | +0.14% | ₩14,464.22 | ₩14,535 | ₩14,050 | 782,373 |
| 2026. 10. 30. | ₩14,400 | -0.21% | ₩14,362.77 | ₩14,785 | ₩14,110 | 1,230,674 |
| 2026. 10. 29. | ₩14,430 | -4.63% | ₩14,469.23 | ₩15,130 | ₩14,075 | 1,447,310 |
| 2026. 10. 28. | ₩15,130 | +3.49% | ₩15,123.91 | ₩15,240 | ₩14,630 | 1,083,518 |
| 2026. 10. 27. | ₩14,620 | +3.1% | ₩14,639.74 | ₩14,985 | ₩14,415 | 1,003,944 |
| 2026. 10. 26. | ₩14,180 | -3.21% | ₩14,227.03 | ₩14,800 | ₩14,040 | 786,930 |
| 2026. 10. 23. | ₩14,650 | -4.87% | ₩14,678.68 | ₩15,125 | ₩14,340 | 1,478,623 |
| 2026. 10. 22. | ₩15,400 | -6.95% | ₩15,401.69 | ₩16,435 | ₩15,335 | 1,549,458 |
| 2026. 10. 21. | ₩16,550 | +0.79% | ₩16,531.64 | ₩17,075 | ₩16,400 | 1,922,878 |
| 2026. 10. 20. | ₩16,420 | -6.23% | ₩16,489.2 | ₩17,510 | ₩16,420 | 1,637,816 |
| 2026. 10. 19. | ₩17,510 | +9.3% | ₩17,560.54 | ₩17,575 | ₩15,525 | 3,793,265 |
| 2026. 10. 16. | ₩16,020 | -2.55% | ₩16,065.78 | ₩16,570 | ₩15,785 | 2,705,402 |
| 2026. 10. 15. | ₩16,440 | -5.65% | ₩16,408.32 | ₩16,780 | ₩16,000 | 2,985,660 |
| 2026. 10. 14. | ₩17,425 | +5.19% | ₩17,446.33 | ₩17,715 | ₩16,490 | 2,801,454 |
| 2026. 10. 13. | ₩16,565 | +0.15% | ₩16,556.05 | ₩16,615 | ₩15,210 | 1,912,725 |
| 2026. 10. 12. | ₩16,540 | -3.89% | ₩16,632.66 | ₩17,725 | ₩16,540 | 2,272,740 |
| 2026. 10. 08. | ₩17,210 | +2.53% | ₩17,175.56 | ₩17,535 | ₩16,950 | 2,321,772 |
| 2026. 10. 07. | ₩16,785 | -2.86% | ₩16,820.09 | ₩17,145 | ₩16,690 | 1,495,163 |
| 2026. 10. 06. | ₩17,280 | +7.53% | ₩17,237.07 | ₩17,280 | ₩16,265 | 1,491,556 |
| 2026. 10. 02. | ₩16,070 | +4.11% | ₩16,124.2 | ₩16,185 | ₩15,345 | 972,154 |
| 2026. 10. 01. | ₩15,435 | +1.78% | ₩15,433.17 | ₩15,435 | ₩14,865 | 391,550 |
| 2026. 09. 30. | ₩15,165 | +3.16% | ₩15,182.31 | ₩15,300 | ₩14,795 | 620,190 |
| 2026. 09. 29. | ₩14,700 | -1.31% | ₩14,639.23 | ₩14,800 | ₩14,350 | 462,342 |
| 2026. 09. 28. | ₩14,895 | +3.62% | ₩14,994.76 | ₩15,120 | ₩14,355 | 806,945 |
| 2026. 09. 23. | ₩14,375 | -0.35% | ₩14,395.93 | ₩14,675 | ₩14,275 | 277,632 |
| 2026. 09. 22. | ₩14,425 | -0.72% | ₩14,443.79 | ₩14,730 | ₩14,365 | 399,800 |
| 2026. 09. 21. | ₩14,530 | -1.59% | ₩14,491.14 | ₩14,920 | ₩14,425 | 457,397 |
| 2026. 09. 18. | ₩14,765 | +1.55% | ₩14,767.92 | ₩14,945 | ₩14,680 | 280,665 |
| 2026. 09. 17. | ₩14,540 | -0.48% | ₩14,552.98 | ₩14,765 | ₩14,470 | 285,616 |
| 2026. 09. 16. | ₩14,610 | -1.08% | ₩14,651.32 | ₩14,940 | ₩14,550 | 345,464 |
| 2026. 09. 15. | ₩14,770 | +3.43% | ₩14,816.5 | ₩14,955 | ₩14,215 | 686,856 |
| 2026. 09. 14. | ₩14,280 | -4.42% | ₩14,314.08 | ₩14,710 | ₩14,255 | 447,259 |
| 2026. 09. 10. | ₩15,455 | -0.16% | ₩15,389.03 | ₩15,495 | ₩14,907 | 635,725 |
| 2026. 09. 09. | ₩15,480 | +8.48% | ₩15,478.96 | ₩15,480 | ₩14,295 | 1,269,985 |
| 2026. 09. 08. | ₩14,270 | -3.06% | ₩14,337.62 | ₩14,990 | ₩14,270 | 614,036 |
| 2026. 09. 07. | ₩14,720 | +1.17% | ₩14,667.42 | ₩14,770 | ₩14,455 | 433,102 |
| 2026. 09. 03. | ₩14,260 | -0.8% | ₩14,356.69 | ₩14,870 | ₩14,060 | 889,579 |
| 2026. 09. 02. | ₩14,375 | -7.14% | ₩14,411.25 | ₩15,255 | ₩14,375 | 926,458 |
| 2026. 09. 01. | ₩15,480 | -1.56% | ₩15,490.57 | ₩16,360 | ₩15,265 | 1,744,354 |
| 2026. 08. 31. | ₩15,725 | +3.76% | ₩15,671 | ₩15,735 | ₩14,850 | 1,281,973 |
| 2026. 08. 27. | ₩15,200 | +7% | ₩15,205.75 | ₩15,245 | ₩14,200 | 991,318 |
| 2026. 08. 26. | ₩14,205 | -0.32% | ₩14,188.55 | ₩14,220 | ₩13,815 | 582,310 |
| 2026. 08. 25. | ₩14,250 | -1.04% | ₩14,233.27 | ₩14,250 | ₩13,455 | 468,745 |
| 2026. 08. 24. | ₩14,400 | +8.56% | ₩14,367.15 | ₩14,435 | ₩13,500 | 633,476 |
| 2026. 08. 20. | ₩14,110 | +1.22% | ₩14,115.67 | ₩14,515 | ₩14,015 | 496,114 |
| 2026. 08. 19. | ₩13,940 | +0.36% | ₩13,884.41 | ₩14,210 | ₩13,355 | 693,945 |
| 2026. 08. 18. | ₩13,890 | -6.75% | ₩13,973.83 | ₩14,815 | ₩13,845 | 743,261 |
| 2026. 08. 13. | ₩14,500 | +0.49% | ₩14,542.88 | ₩14,755 | ₩14,245 | 452,269 |
| 2026. 08. 12. | ₩14,430 | +2.63% | ₩14,434.56 | ₩14,575 | ₩13,795 | 512,393 |
| 2026. 08. 11. | ₩14,060 | -3.2% | ₩14,022.75 | ₩14,495 | ₩13,950 | 634,240 |
| 2026. 08. 10. | ₩14,525 | +6.88% | ₩14,531.91 | ₩14,555 | ₩13,425 | 685,828 |
| 2026. 08. 06. | ₩13,220 | +1.61% | ₩13,177.46 | ₩13,565 | ₩12,775 | 1,007,606 |
| 2026. 08. 05. | ₩13,010 | +1.8% | ₩13,017.16 | ₩13,115 | ₩12,775 | 383,828 |
| 2026. 08. 04. | ₩12,780 | +8.21% | ₩12,789.11 | ₩12,780 | ₩12,100 | 644,468 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.