가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,760
기간 수익률
-4,530 (-34.09%)
거래량
5.1M
2026-11-10시 ₩8,475 고 ₩8,825 저 ₩8,475 종 ₩8,760MA5 ₩8,896MA20 ₩9,694MA60 ₩10,015
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 364980
- ISIN
- KR7364980003
- 유형
- ETF
- 기초지수
- KRX 2차전지 TOP 10 지수
- 기초지수 종가
- 3,087.21
- 상장좌수
- 74,150,000
- 거래량
- 5,088,105
- 거래대금
- ₩440.98억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩8,760 | +6.96% | ₩8,764.75 | ₩8,825 | ₩8,475 | 5,088,105 |
| 2026. 11. 09. | ₩8,190 | -6.24% | ₩8,227.8 | ₩8,730 | ₩8,190 | 6,801,540 |
| 2026. 11. 06. | ₩8,735 | -5.11% | ₩8,780.04 | ₩9,040 | ₩8,550 | 7,869,284 |
| 2026. 11. 05. | ₩9,205 | -4.01% | ₩9,249.99 | ₩9,705 | ₩9,130 | 7,656,937 |
| 2026. 11. 04. | ₩9,590 | +6.97% | ₩9,627.65 | ₩9,655 | ₩8,555 | 13,489,907 |
| 2026. 11. 03. | ₩8,965 | -6.91% | ₩9,002.46 | ₩9,695 | ₩8,945 | 6,476,130 |
| 2026. 11. 02. | ₩9,630 | +1.64% | ₩9,605 | ₩9,715 | ₩9,340 | 2,982,564 |
| 2026. 10. 30. | ₩9,475 | +0.37% | ₩9,528.31 | ₩9,680 | ₩9,265 | 4,303,928 |
| 2026. 10. 29. | ₩9,440 | -4.65% | ₩9,503.89 | ₩9,955 | ₩9,310 | 5,984,800 |
| 2026. 10. 28. | ₩9,925 | +3.55% | ₩9,892.02 | ₩9,965 | ₩9,615 | 3,413,562 |
| 2026. 10. 27. | ₩9,585 | +3.12% | ₩9,630.26 | ₩9,800 | ₩9,405 | 4,802,765 |
| 2026. 10. 26. | ₩9,295 | -2.16% | ₩9,340.43 | ₩9,635 | ₩9,240 | 3,098,799 |
| 2026. 10. 23. | ₩9,500 | -3.7% | ₩9,533.78 | ₩9,710 | ₩9,360 | 4,231,214 |
| 2026. 10. 22. | ₩9,865 | -6.36% | ₩9,868.18 | ₩10,465 | ₩9,815 | 7,679,979 |
| 2026. 10. 21. | ₩10,535 | +0.43% | ₩10,541.65 | ₩10,755 | ₩10,370 | 4,619,514 |
| 2026. 10. 20. | ₩10,490 | -5.75% | ₩10,530.07 | ₩11,150 | ₩10,465 | 10,050,920 |
| 2026. 10. 19. | ₩11,130 | +8.53% | ₩11,144.28 | ₩11,155 | ₩9,995 | 9,117,493 |
| 2026. 10. 16. | ₩10,255 | -0.19% | ₩10,278.17 | ₩10,510 | ₩10,155 | 5,523,969 |
| 2026. 10. 15. | ₩10,275 | -6.84% | ₩10,309.16 | ₩10,680 | ₩10,130 | 8,854,458 |
| 2026. 10. 14. | ₩11,030 | +3.57% | ₩11,019.18 | ₩11,145 | ₩10,600 | 11,473,142 |
| 2026. 10. 13. | ₩10,650 | +1.24% | ₩10,614.83 | ₩10,660 | ₩9,845 | 5,297,606 |
| 2026. 10. 12. | ₩10,520 | -3.88% | ₩10,507.45 | ₩11,220 | ₩10,440 | 4,610,043 |
| 2026. 10. 08. | ₩10,945 | +2.34% | ₩10,860.71 | ₩11,175 | ₩10,750 | 7,417,708 |
| 2026. 10. 07. | ₩10,695 | -1.79% | ₩10,723.02 | ₩10,865 | ₩10,605 | 4,017,885 |
| 2026. 10. 06. | ₩10,890 | +6.04% | ₩10,930.17 | ₩10,935 | ₩10,345 | 5,509,351 |
| 2026. 10. 02. | ₩10,270 | +1.99% | ₩10,334.61 | ₩10,335 | ₩10,005 | 3,155,398 |
| 2026. 10. 01. | ₩10,070 | +1.05% | ₩10,064.89 | ₩10,075 | ₩9,865 | 2,154,564 |
| 2026. 09. 30. | ₩9,965 | +0.86% | ₩9,991.09 | ₩10,050 | ₩9,885 | 2,802,115 |
| 2026. 09. 29. | ₩9,880 | -3.66% | ₩9,870.98 | ₩10,170 | ₩9,760 | 4,940,912 |
| 2026. 09. 28. | ₩10,255 | +2.86% | ₩10,290.53 | ₩10,330 | ₩9,955 | 3,161,325 |
| 2026. 09. 23. | ₩9,970 | -0.5% | ₩9,994.38 | ₩10,160 | ₩9,905 | 1,385,228 |
| 2026. 09. 22. | ₩10,020 | -0.1% | ₩10,046.71 | ₩10,200 | ₩10,005 | 1,542,604 |
| 2026. 09. 21. | ₩10,030 | -2.29% | ₩10,064.25 | ₩10,345 | ₩10,025 | 2,872,839 |
| 2026. 09. 18. | ₩10,265 | -0.1% | ₩10,265.41 | ₩10,470 | ₩10,240 | 1,489,421 |
| 2026. 09. 17. | ₩10,275 | -0.1% | ₩10,298.94 | ₩10,385 | ₩10,230 | 1,280,333 |
| 2026. 09. 16. | ₩10,285 | -1.15% | ₩10,345.07 | ₩10,590 | ₩10,260 | 2,612,308 |
| 2026. 09. 15. | ₩10,405 | +2.87% | ₩10,444.9 | ₩10,545 | ₩10,085 | 3,638,317 |
| 2026. 09. 14. | ₩10,115 | -2.83% | ₩10,153.47 | ₩10,300 | ₩10,085 | 2,442,651 |
| 2026. 09. 10. | ₩10,705 | -1.11% | ₩10,706.22 | ₩10,915 | ₩10,500 | 3,000,522 |
| 2026. 09. 09. | ₩10,825 | +7.18% | ₩10,814.93 | ₩10,825 | ₩10,090 | 5,597,716 |
| 2026. 09. 08. | ₩10,100 | -3.07% | ₩10,157.82 | ₩10,650 | ₩10,100 | 3,351,702 |
| 2026. 09. 07. | ₩10,420 | -0.1% | ₩10,409.8 | ₩10,540 | ₩10,325 | 2,547,097 |
| 2026. 09. 03. | ₩10,430 | +2.86% | ₩10,458.38 | ₩10,710 | ₩10,105 | 5,246,273 |
| 2026. 09. 02. | ₩10,140 | -5.41% | ₩10,199.83 | ₩10,625 | ₩10,140 | 5,464,520 |
| 2026. 09. 01. | ₩10,720 | -1.56% | ₩10,726.11 | ₩11,185 | ₩10,715 | 3,713,663 |
| 2026. 08. 31. | ₩10,890 | +2.11% | ₩10,861.38 | ₩10,950 | ₩10,480 | 3,937,600 |
| 2026. 08. 27. | ₩10,675 | +6.86% | ₩10,663.49 | ₩10,700 | ₩10,060 | 4,922,957 |
| 2026. 08. 26. | ₩9,990 | -1.33% | ₩10,021.07 | ₩10,045 | ₩9,795 | 2,013,627 |
| 2026. 08. 25. | ₩10,125 | +0.2% | ₩10,088.34 | ₩10,160 | ₩9,710 | 2,421,824 |
| 2026. 08. 24. | ₩10,105 | +5.32% | ₩10,176.95 | ₩10,205 | ₩9,585 | 3,402,019 |
| 2026. 08. 20. | ₩9,935 | +1.02% | ₩9,933.74 | ₩10,165 | ₩9,865 | 1,628,599 |
| 2026. 08. 19. | ₩9,835 | +0.25% | ₩9,822.1 | ₩9,935 | ₩9,440 | 2,040,132 |
| 2026. 08. 18. | ₩9,810 | -4.57% | ₩9,840.93 | ₩10,280 | ₩9,745 | 3,607,025 |
| 2026. 08. 13. | ₩9,925 | +0.46% | ₩9,963.05 | ₩10,032 | ₩9,805 | 1,176,519 |
| 2026. 08. 12. | ₩9,880 | +1.91% | ₩9,886.17 | ₩10,080 | ₩9,625 | 2,638,335 |
| 2026. 08. 11. | ₩9,695 | -3.44% | ₩9,684.07 | ₩10,025 | ₩9,635 | 2,681,742 |
| 2026. 08. 10. | ₩10,040 | +3.51% | ₩10,031.94 | ₩10,065 | ₩9,435 | 4,641,818 |
| 2026. 08. 06. | ₩9,160 | +0.66% | ₩9,196.77 | ₩9,325 | ₩8,935 | 2,274,505 |
| 2026. 08. 05. | ₩9,100 | +1.28% | ₩9,115.72 | ₩9,235 | ₩9,025 | 2,487,749 |
| 2026. 08. 04. | ₩8,985 | +5.58% | ₩8,974.8 | ₩8,985 | ₩8,555 | 4,344,895 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.