가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,590
기간 수익률
+10 (+0.12%)
거래량
7.4M
2026-10-22시 ₩9,050 고 ₩9,050 저 ₩8,560 종 ₩8,590MA5 ₩9,062MA20 ₩8,746MA60 ₩8,021
6개월 · 70개 봉KRX · KRW2026-06-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0209D0
- ISIN
- KR70209D0008
- 유형
- ETF
- 기초지수
- Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)
- 기초지수 종가
- 1,442.99
- 상장좌수
- 27,550,000
- 거래량
- 7,430,135
- 거래대금
- ₩653.6억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩8,590 | -5.76% | ₩8,586.11 | ₩9,050 | ₩8,560 | 7,430,135 |
| 2026. 10. 21. | ₩9,115 | -0.6% | ₩9,109.49 | ₩9,440 | ₩9,050 | 6,882,115 |
| 2026. 10. 20. | ₩9,170 | -4.78% | ₩9,156.1 | ₩9,645 | ₩9,115 | 9,232,010 |
| 2026. 10. 19. | ₩9,630 | +9.37% | ₩9,646.79 | ₩9,655 | ₩8,460 | 12,213,610 |
| 2026. 10. 16. | ₩8,805 | -1.89% | ₩8,797.98 | ₩9,085 | ₩8,615 | 10,359,292 |
| 2026. 10. 15. | ₩8,975 | -6.7% | ₩8,952.25 | ₩9,270 | ₩8,750 | 8,655,738 |
| 2026. 10. 14. | ₩9,620 | +5.31% | ₩9,584.35 | ₩9,755 | ₩9,135 | 10,646,378 |
| 2026. 10. 13. | ₩9,135 | +0.61% | ₩9,103.39 | ₩9,140 | ₩8,360 | 8,283,549 |
| 2026. 10. 12. | ₩9,080 | -2.63% | ₩9,073.82 | ₩9,630 | ₩9,035 | 8,559,246 |
| 2026. 10. 08. | ₩9,325 | +2.42% | ₩9,268.32 | ₩9,480 | ₩9,170 | 3,125,168 |
| 2026. 10. 07. | ₩9,105 | -1.67% | ₩9,093.41 | ₩9,260 | ₩9,010 | 1,941,598 |
| 2026. 10. 06. | ₩9,260 | +6.87% | ₩9,266.02 | ₩9,260 | ₩8,765 | 2,537,727 |
| 2026. 10. 02. | ₩8,665 | +3.9% | ₩8,697.49 | ₩8,695 | ₩8,290 | 1,032,694 |
| 2026. 10. 01. | ₩8,340 | +1.46% | ₩8,334.7 | ₩8,340 | ₩8,060 | 520,892 |
| 2026. 09. 30. | ₩8,220 | +3.2% | ₩8,217.6 | ₩8,245 | ₩8,070 | 814,909 |
| 2026. 09. 29. | ₩7,965 | -2.57% | ₩7,969.33 | ₩8,085 | ₩7,840 | 667,871 |
| 2026. 09. 28. | ₩8,175 | +3.68% | ₩8,158.87 | ₩8,265 | ₩7,890 | 1,187,263 |
| 2026. 09. 23. | ₩7,885 | +0.06% | ₩7,873.61 | ₩7,995 | ₩7,805 | 498,623 |
| 2026. 09. 22. | ₩7,880 | -1.19% | ₩7,904.08 | ₩8,080 | ₩7,875 | 802,180 |
| 2026. 09. 21. | ₩7,975 | -2.63% | ₩7,969.86 | ₩8,230 | ₩7,940 | 741,632 |
| 2026. 09. 18. | ₩8,190 | +1.61% | ₩8,175.95 | ₩8,260 | ₩8,115 | 513,077 |
| 2026. 09. 17. | ₩8,060 | -1.16% | ₩8,075.12 | ₩8,200 | ₩8,045 | 600,839 |
| 2026. 09. 16. | ₩8,155 | -0.61% | ₩8,175.35 | ₩8,320 | ₩8,110 | 487,766 |
| 2026. 09. 15. | ₩8,205 | +2.82% | ₩8,193.83 | ₩8,270 | ₩7,935 | 951,541 |
| 2026. 09. 14. | ₩7,980 | -3.1% | ₩8,007.47 | ₩8,160 | ₩7,980 | 514,098 |
| 2026. 09. 10. | ₩8,440 | -1.34% | ₩8,403.45 | ₩8,515 | ₩8,240 | 906,123 |
| 2026. 09. 09. | ₩8,555 | +7.27% | ₩8,553.72 | ₩8,555 | ₩8,000 | 1,308,385 |
| 2026. 09. 08. | ₩7,975 | -3.04% | ₩7,986.1 | ₩8,350 | ₩7,975 | 1,056,274 |
| 2026. 09. 07. | ₩8,225 | +1.17% | ₩8,230.42 | ₩8,285 | ₩8,110 | 841,196 |
| 2026. 09. 03. | ₩8,055 | +0.56% | ₩8,061.4 | ₩8,310 | ₩7,875 | 1,069,783 |
| 2026. 09. 02. | ₩8,010 | -6.04% | ₩8,017.9 | ₩8,410 | ₩8,005 | 908,617 |
| 2026. 09. 01. | ₩8,525 | -2.01% | ₩8,519.87 | ₩8,930 | ₩8,500 | 1,278,345 |
| 2026. 08. 31. | ₩8,700 | +1.75% | ₩8,693.26 | ₩8,740 | ₩8,360 | 1,040,001 |
| 2026. 08. 27. | ₩8,550 | +7.68% | ₩8,566.79 | ₩8,560 | ₩8,035 | 1,506,389 |
| 2026. 08. 26. | ₩7,940 | -0.06% | ₩7,955.18 | ₩7,960 | ₩7,755 | 565,173 |
| 2026. 08. 25. | ₩7,945 | -0.69% | ₩7,936.54 | ₩7,945 | ₩7,580 | 635,726 |
| 2026. 08. 24. | ₩8,000 | +6.38% | ₩8,001.87 | ₩8,000 | ₩7,625 | 862,266 |
| 2026. 08. 20. | ₩7,865 | +0.25% | ₩7,896.06 | ₩8,040 | ₩7,860 | 609,815 |
| 2026. 08. 19. | ₩7,845 | -0.32% | ₩7,826.8 | ₩7,975 | ₩7,520 | 818,055 |
| 2026. 08. 18. | ₩7,870 | -3.91% | ₩7,854.87 | ₩8,225 | ₩7,780 | 957,158 |
| 2026. 08. 13. | ₩8,015 | +1.07% | ₩8,053.71 | ₩8,120 | ₩7,950 | 669,160 |
| 2026. 08. 12. | ₩7,930 | +2.45% | ₩7,930.9 | ₩8,065 | ₩7,710 | 861,557 |
| 2026. 08. 11. | ₩7,740 | -3.19% | ₩7,745.59 | ₩7,980 | ₩7,720 | 624,552 |
| 2026. 08. 10. | ₩7,995 | +4.92% | ₩8,000.79 | ₩8,000 | ₩7,515 | 705,772 |
| 2026. 08. 06. | ₩7,350 | -0.14% | ₩7,343.52 | ₩7,580 | ₩7,170 | 589,047 |
| 2026. 08. 05. | ₩7,360 | +3.95% | ₩7,364.04 | ₩7,400 | ₩7,250 | 515,646 |
| 2026. 08. 04. | ₩7,080 | +6.31% | ₩7,106.34 | ₩7,110 | ₩6,735 | 834,379 |
| 2026. 08. 03. | ₩6,660 | -0.75% | ₩6,648.88 | ₩6,800 | ₩6,450 | 431,692 |
| 2026. 07. 30. | ₩6,070 | +0.17% | ₩6,051.65 | ₩6,370 | ₩5,930 | 722,286 |
| 2026. 07. 29. | ₩6,060 | -6.34% | ₩6,046.54 | ₩6,595 | ₩5,740 | 1,241,275 |
| 2026. 07. 28. | ₩6,470 | -9.51% | ₩6,465.46 | ₩6,865 | ₩6,370 | 1,043,877 |
| 2026. 07. 27. | ₩7,150 | -0.14% | ₩7,157 | ₩7,310 | ₩7,030 | 682,677 |
| 2026. 07. 23. | ₩7,690 | +10.41% | ₩7,686.78 | ₩7,690 | ₩7,000 | 606,024 |
| 2026. 07. 22. | ₩6,965 | +0.87% | ₩6,958.52 | ₩7,240 | ₩6,950 | 518,751 |
| 2026. 07. 21. | ₩6,905 | +1.69% | ₩6,889.65 | ₩6,905 | ₩6,645 | 633,758 |
| 2026. 07. 20. | ₩6,790 | -7.37% | ₩6,783.19 | ₩7,085 | ₩6,750 | 1,024,878 |
| 2026. 07. 15. | ₩7,545 | +6.04% | ₩7,531.94 | ₩7,585 | ₩7,330 | 1,176,010 |
| 2026. 07. 14. | ₩7,115 | -2.67% | ₩7,116.18 | ₩7,415 | ₩6,845 | 1,706,273 |
| 2026. 07. 13. | ₩7,310 | -3.05% | ₩7,330.14 | ₩7,950 | ₩7,275 | 2,463,121 |
| 2026. 07. 09. | ₩7,070 | -0.14% | ₩7,053.02 | ₩7,370 | ₩6,882 | 1,699,396 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.