가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩15,840
기간 수익률
-9,885 (-38.43%)
거래량
664.2K
2026-11-10시 ₩15,285 고 ₩15,885 저 ₩15,220 종 ₩15,840MA5 ₩16,044MA20 ₩17,591MA60 ₩18,253
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305540
- ISIN
- KR7305540007
- 유형
- ETF
- 기초지수
- WISE 2차전지 테마 지수
- 기초지수 종가
- 5,947.93
- 상장좌수
- 50,500,000
- 거래량
- 664,238
- 거래대금
- ₩102.99억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩15,840 | +7.32% | ₩15,797.56 | ₩15,885 | ₩15,220 | 664,238 |
| 2026. 11. 09. | ₩14,760 | -6.14% | ₩14,794.16 | ₩15,625 | ₩14,745 | 813,118 |
| 2026. 11. 06. | ₩15,725 | -4.84% | ₩15,657.43 | ₩16,125 | ₩15,265 | 767,979 |
| 2026. 11. 05. | ₩16,525 | -4.86% | ₩16,569.61 | ₩17,470 | ₩16,390 | 1,110,764 |
| 2026. 11. 04. | ₩17,370 | +6.56% | ₩17,381.58 | ₩17,400 | ₩15,560 | 1,641,649 |
| 2026. 11. 03. | ₩16,300 | -5.64% | ₩16,252.57 | ₩17,380 | ₩16,190 | 837,657 |
| 2026. 11. 02. | ₩17,275 | +1.38% | ₩17,318.89 | ₩17,460 | ₩16,770 | 627,668 |
| 2026. 10. 30. | ₩17,040 | -0.18% | ₩17,076.52 | ₩17,380 | ₩16,700 | 694,865 |
| 2026. 10. 29. | ₩17,070 | -4.53% | ₩17,086.66 | ₩17,975 | ₩16,785 | 636,653 |
| 2026. 10. 28. | ₩17,880 | +2.94% | ₩17,861.05 | ₩17,965 | ₩17,305 | 474,716 |
| 2026. 10. 27. | ₩17,370 | +2.66% | ₩17,373.77 | ₩17,685 | ₩17,020 | 441,201 |
| 2026. 10. 26. | ₩16,920 | -2.34% | ₩16,892.91 | ₩17,450 | ₩16,770 | 565,588 |
| 2026. 10. 23. | ₩17,325 | -3.64% | ₩17,271.94 | ₩17,640 | ₩16,970 | 828,660 |
| 2026. 10. 22. | ₩17,980 | -6.13% | ₩17,908.77 | ₩19,030 | ₩17,835 | 929,694 |
| 2026. 10. 21. | ₩19,155 | +0.18% | ₩19,219.96 | ₩19,500 | ₩18,860 | 819,572 |
| 2026. 10. 20. | ₩19,120 | -5.72% | ₩19,062.5 | ₩20,340 | ₩19,000 | 933,174 |
| 2026. 10. 19. | ₩20,280 | +7.81% | ₩20,356.91 | ₩20,350 | ₩18,220 | 941,297 |
| 2026. 10. 16. | ₩18,810 | -0.32% | ₩18,741.61 | ₩19,180 | ₩18,485 | 760,110 |
| 2026. 10. 15. | ₩18,870 | -6.61% | ₩18,854.38 | ₩19,530 | ₩18,525 | 1,011,620 |
| 2026. 10. 14. | ₩20,205 | +3.94% | ₩20,185.62 | ₩20,430 | ₩19,605 | 1,264,071 |
| 2026. 10. 13. | ₩19,440 | +1.17% | ₩19,457.6 | ₩19,505 | ₩18,070 | 1,387,508 |
| 2026. 10. 12. | ₩19,215 | -5.04% | ₩19,276.62 | ₩20,700 | ₩19,215 | 799,331 |
| 2026. 10. 08. | ₩20,235 | +1.84% | ₩20,246.82 | ₩20,762 | ₩20,005 | 1,182,224 |
| 2026. 10. 07. | ₩19,870 | -2.55% | ₩19,990.4 | ₩20,245 | ₩19,760 | 820,417 |
| 2026. 10. 06. | ₩20,390 | +6.34% | ₩20,416.24 | ₩20,400 | ₩19,230 | 628,027 |
| 2026. 10. 02. | ₩19,175 | +2.98% | ₩19,268.83 | ₩19,240 | ₩18,470 | 468,412 |
| 2026. 10. 01. | ₩18,620 | +1.2% | ₩18,615.36 | ₩18,620 | ₩18,250 | 248,235 |
| 2026. 09. 30. | ₩18,400 | +1.69% | ₩18,434.12 | ₩18,555 | ₩18,255 | 186,590 |
| 2026. 09. 29. | ₩18,095 | -4.28% | ₩18,156.17 | ₩18,780 | ₩17,960 | 373,313 |
| 2026. 09. 28. | ₩18,905 | +3.53% | ₩18,972.88 | ₩19,040 | ₩18,275 | 409,267 |
| 2026. 09. 23. | ₩18,260 | -0.14% | ₩18,338.74 | ₩18,680 | ₩18,200 | 192,973 |
| 2026. 09. 22. | ₩18,285 | -0.19% | ₩18,328.57 | ₩18,590 | ₩18,260 | 208,067 |
| 2026. 09. 21. | ₩18,320 | -2.03% | ₩18,346.1 | ₩18,800 | ₩18,290 | 441,834 |
| 2026. 09. 18. | ₩18,700 | +0.4% | ₩18,662.07 | ₩19,015 | ₩18,595 | 186,066 |
| 2026. 09. 17. | ₩18,625 | -0.21% | ₩18,684.28 | ₩18,845 | ₩18,580 | 235,681 |
| 2026. 09. 16. | ₩18,665 | -1.56% | ₩18,771.21 | ₩19,245 | ₩18,655 | 411,975 |
| 2026. 09. 15. | ₩18,960 | +3.04% | ₩19,008.11 | ₩19,180 | ₩18,400 | 544,397 |
| 2026. 09. 14. | ₩18,400 | -3.84% | ₩18,463.85 | ₩18,815 | ₩18,350 | 245,287 |
| 2026. 09. 10. | ₩19,615 | -0.61% | ₩19,629.25 | ₩20,075 | ₩19,225 | 557,643 |
| 2026. 09. 09. | ₩19,735 | +7.05% | ₩19,760.72 | ₩19,740 | ₩18,420 | 634,843 |
| 2026. 09. 08. | ₩18,435 | -2.28% | ₩18,481.74 | ₩19,330 | ₩18,435 | 419,142 |
| 2026. 09. 07. | ₩18,865 | -0.32% | ₩18,879.87 | ₩18,995 | ₩18,720 | 241,545 |
| 2026. 09. 03. | ₩18,940 | +2.8% | ₩18,873.99 | ₩19,315 | ₩18,200 | 522,227 |
| 2026. 09. 02. | ₩18,425 | -4.73% | ₩18,446.28 | ₩19,220 | ₩18,425 | 600,664 |
| 2026. 09. 01. | ₩19,340 | -1.6% | ₩19,425.31 | ₩20,210 | ₩19,340 | 900,963 |
| 2026. 08. 31. | ₩19,655 | +2.66% | ₩19,634.67 | ₩19,655 | ₩18,790 | 570,998 |
| 2026. 08. 27. | ₩19,010 | +5.49% | ₩19,077.13 | ₩19,130 | ₩18,135 | 642,176 |
| 2026. 08. 26. | ₩18,020 | -1.42% | ₩18,069.25 | ₩18,075 | ₩17,540 | 493,906 |
| 2026. 08. 25. | ₩18,280 | -1.19% | ₩18,210.92 | ₩18,350 | ₩17,600 | 198,541 |
| 2026. 08. 24. | ₩18,500 | +6.57% | ₩18,525.56 | ₩18,520 | ₩17,405 | 419,204 |
| 2026. 08. 20. | ₩18,090 | +0.95% | ₩18,058.93 | ₩18,485 | ₩17,980 | 786,341 |
| 2026. 08. 19. | ₩17,920 | +0.11% | ₩17,906.11 | ₩18,100 | ₩17,265 | 775,757 |
| 2026. 08. 18. | ₩17,900 | -4.76% | ₩18,013.05 | ₩18,780 | ₩17,850 | 437,697 |
| 2026. 08. 13. | ₩18,180 | +0.66% | ₩18,259.81 | ₩18,430 | ₩17,940 | 244,479 |
| 2026. 08. 12. | ₩18,060 | +0.95% | ₩18,091.63 | ₩18,405 | ₩17,690 | 433,450 |
| 2026. 08. 11. | ₩17,890 | -2.8% | ₩17,820.43 | ₩18,360 | ₩17,770 | 314,636 |
| 2026. 08. 10. | ₩18,405 | +4.04% | ₩18,357.74 | ₩18,405 | ₩17,255 | 495,348 |
| 2026. 08. 06. | ₩16,670 | +0.88% | ₩16,737.8 | ₩16,940 | ₩16,250 | 184,128 |
| 2026. 08. 05. | ₩16,525 | +1.13% | ₩16,573.13 | ₩16,860 | ₩16,430 | 309,265 |
| 2026. 08. 04. | ₩16,340 | +4.11% | ₩16,391.75 | ₩16,390 | ₩15,680 | 317,522 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.