가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,465
기간 수익률
-8,390 (-40.23%)
거래량
7.9M
2026-11-10시 ₩12,075 고 ₩12,610 저 ₩12,065 종 ₩12,465MA5 ₩12,697MA20 ₩13,853MA60 ₩14,384
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305720
- ISIN
- KR7305720005
- 유형
- ETF
- 기초지수
- FnGuide 2차전지 산업 지수
- 기초지수 종가
- 2,193.28
- 상장좌수
- 132,700,000
- 거래량
- 7,933,949
- 거래대금
- ₩983.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩12,465 | +6.4% | ₩12,534.41 | ₩12,610 | ₩12,065 | 7,933,949 |
| 2026. 11. 09. | ₩11,715 | -5.33% | ₩11,721.68 | ₩12,385 | ₩11,695 | 9,653,225 |
| 2026. 11. 06. | ₩12,375 | -5.75% | ₩12,458.56 | ₩12,845 | ₩12,145 | 7,204,903 |
| 2026. 11. 05. | ₩13,130 | -4.86% | ₩13,170.6 | ₩13,865 | ₩12,990 | 8,811,600 |
| 2026. 11. 04. | ₩13,800 | +7.81% | ₩13,776.66 | ₩13,800 | ₩12,270 | 12,924,192 |
| 2026. 11. 03. | ₩12,800 | -6.6% | ₩12,856.05 | ₩13,750 | ₩12,800 | 7,941,683 |
| 2026. 11. 02. | ₩13,705 | +2.05% | ₩13,645.63 | ₩13,760 | ₩13,220 | 4,049,320 |
| 2026. 10. 30. | ₩13,430 | +0% | ₩13,472.62 | ₩13,720 | ₩13,155 | 5,001,519 |
| 2026. 10. 29. | ₩13,430 | -4.51% | ₩13,484.69 | ₩14,135 | ₩13,265 | 6,004,162 |
| 2026. 10. 28. | ₩14,065 | +2.66% | ₩14,098.52 | ₩14,195 | ₩13,690 | 3,023,747 |
| 2026. 10. 27. | ₩13,700 | +3.44% | ₩13,687.48 | ₩13,970 | ₩13,425 | 3,928,075 |
| 2026. 10. 26. | ₩13,245 | -2.25% | ₩13,298.83 | ₩13,745 | ₩13,195 | 5,554,422 |
| 2026. 10. 23. | ₩13,550 | -4.31% | ₩13,622.19 | ₩13,930 | ₩13,400 | 10,357,014 |
| 2026. 10. 22. | ₩14,160 | -5.98% | ₩14,131.14 | ₩14,980 | ₩14,080 | 10,036,028 |
| 2026. 10. 21. | ₩15,060 | +0.27% | ₩15,122.81 | ₩15,435 | ₩14,880 | 7,594,639 |
| 2026. 10. 20. | ₩15,020 | -5.95% | ₩15,065.71 | ₩16,055 | ₩15,005 | 7,575,880 |
| 2026. 10. 19. | ₩15,970 | +8.2% | ₩16,044.76 | ₩16,040 | ₩14,320 | 8,974,963 |
| 2026. 10. 16. | ₩14,760 | -0.71% | ₩14,772.73 | ₩15,100 | ₩14,535 | 5,176,931 |
| 2026. 10. 15. | ₩14,865 | -6.04% | ₩14,815.3 | ₩15,320 | ₩14,555 | 7,937,180 |
| 2026. 10. 14. | ₩15,820 | +2.89% | ₩15,883.96 | ₩16,080 | ₩15,290 | 8,829,681 |
| 2026. 10. 13. | ₩15,375 | +1.49% | ₩15,336.76 | ₩15,385 | ₩14,205 | 7,805,507 |
| 2026. 10. 12. | ₩15,150 | -4.75% | ₩15,194.84 | ₩16,280 | ₩15,150 | 6,525,080 |
| 2026. 10. 08. | ₩15,905 | +1.18% | ₩15,933.36 | ₩16,340 | ₩15,715 | 7,905,318 |
| 2026. 10. 07. | ₩15,720 | -1.66% | ₩15,714.32 | ₩15,915 | ₩15,540 | 5,138,015 |
| 2026. 10. 06. | ₩15,985 | +6% | ₩16,042.78 | ₩16,015 | ₩15,122 | 8,069,266 |
| 2026. 10. 02. | ₩15,080 | +2.83% | ₩15,133.33 | ₩15,115 | ₩14,545 | 5,082,866 |
| 2026. 10. 01. | ₩14,665 | +2.05% | ₩14,664.92 | ₩14,675 | ₩14,295 | 2,853,946 |
| 2026. 09. 30. | ₩14,370 | +0.67% | ₩14,465.27 | ₩14,560 | ₩14,320 | 4,951,729 |
| 2026. 09. 29. | ₩14,275 | -3.55% | ₩14,246.69 | ₩14,705 | ₩14,095 | 6,515,073 |
| 2026. 09. 28. | ₩14,800 | +3.32% | ₩14,842.36 | ₩14,895 | ₩14,255 | 5,003,386 |
| 2026. 09. 23. | ₩14,325 | +0.14% | ₩14,334.88 | ₩14,600 | ₩14,240 | 2,766,031 |
| 2026. 09. 22. | ₩14,305 | -0.49% | ₩14,347.45 | ₩14,590 | ₩14,305 | 4,981,015 |
| 2026. 09. 21. | ₩14,375 | -2.01% | ₩14,375.67 | ₩14,735 | ₩14,330 | 4,687,792 |
| 2026. 09. 18. | ₩14,670 | +0.31% | ₩14,662.18 | ₩14,950 | ₩14,615 | 2,040,167 |
| 2026. 09. 17. | ₩14,625 | -0.51% | ₩14,677.65 | ₩14,820 | ₩14,600 | 1,943,980 |
| 2026. 09. 16. | ₩14,700 | -1.24% | ₩14,755.86 | ₩15,105 | ₩14,660 | 2,734,658 |
| 2026. 09. 15. | ₩14,885 | +2.41% | ₩14,920.02 | ₩15,045 | ₩14,405 | 4,958,954 |
| 2026. 09. 14. | ₩14,535 | -2.42% | ₩14,493.27 | ₩14,750 | ₩14,200 | 3,343,716 |
| 2026. 09. 10. | ₩15,365 | -0.71% | ₩15,384.11 | ₩15,665 | ₩15,040 | 6,049,319 |
| 2026. 09. 09. | ₩15,475 | +6.91% | ₩15,489.16 | ₩15,475 | ₩14,445 | 7,125,120 |
| 2026. 09. 08. | ₩14,475 | -2.43% | ₩14,492.96 | ₩15,175 | ₩14,465 | 3,764,951 |
| 2026. 09. 07. | ₩14,835 | -0.17% | ₩14,833.98 | ₩15,005 | ₩14,705 | 2,143,822 |
| 2026. 09. 03. | ₩14,770 | +1.93% | ₩14,842.86 | ₩15,185 | ₩14,325 | 5,042,039 |
| 2026. 09. 02. | ₩14,490 | -5.2% | ₩14,498.77 | ₩15,120 | ₩14,475 | 4,477,548 |
| 2026. 09. 01. | ₩15,285 | -1.42% | ₩15,291.75 | ₩15,950 | ₩15,275 | 5,084,131 |
| 2026. 08. 31. | ₩15,505 | +2.61% | ₩15,547.44 | ₩15,575 | ₩14,880 | 5,613,206 |
| 2026. 08. 27. | ₩15,135 | +5.84% | ₩15,185.73 | ₩15,205 | ₩14,370 | 4,930,442 |
| 2026. 08. 26. | ₩14,300 | -1.14% | ₩14,332.11 | ₩14,380 | ₩13,950 | 2,962,365 |
| 2026. 08. 25. | ₩14,465 | -0.65% | ₩14,410.41 | ₩14,550 | ₩13,905 | 1,936,685 |
| 2026. 08. 24. | ₩14,560 | +6.24% | ₩14,654.48 | ₩14,660 | ₩13,800 | 3,586,850 |
| 2026. 08. 20. | ₩14,310 | +0.81% | ₩14,325.25 | ₩14,640 | ₩14,225 | 1,690,428 |
| 2026. 08. 19. | ₩14,195 | -0.18% | ₩14,177.39 | ₩14,325 | ₩13,635 | 1,920,657 |
| 2026. 08. 18. | ₩14,220 | -4.24% | ₩14,216.57 | ₩14,850 | ₩14,085 | 3,004,622 |
| 2026. 08. 13. | ₩14,430 | +0.91% | ₩14,479.58 | ₩14,610 | ₩14,225 | 1,680,790 |
| 2026. 08. 12. | ₩14,300 | +0.85% | ₩14,344.42 | ₩14,610 | ₩14,010 | 3,575,687 |
| 2026. 08. 11. | ₩14,180 | -2.81% | ₩14,122.88 | ₩14,590 | ₩14,090 | 2,622,987 |
| 2026. 08. 10. | ₩14,590 | +4.21% | ₩14,580.42 | ₩14,600 | ₩13,665 | 2,529,034 |
| 2026. 08. 06. | ₩13,240 | +0.91% | ₩13,300.75 | ₩13,440 | ₩12,900 | 2,085,766 |
| 2026. 08. 05. | ₩13,120 | +0.85% | ₩13,163.44 | ₩13,385 | ₩13,035 | 3,013,754 |
| 2026. 08. 04. | ₩13,010 | +5.73% | ₩13,000.57 | ₩13,010 | ₩12,420 | 4,214,265 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.