가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩830
기간 수익률
-1,660 (-66.67%)
거래량
11.7M
2026-11-10시 ₩795 고 ₩847 저 ₩785 종 ₩830MA5 ₩872MA20 ₩1,053MA60 ₩1,160
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 412570
- ISIN
- KR7412570004
- 유형
- ETF
- 기초지수
- KRX 2차전지 TOP 10 지수
- 기초지수 종가
- 3,087.21
- 상장좌수
- 167,500,000
- 거래량
- 11,723,413
- 거래대금
- ₩95.53억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩830 | +12.16% | ₩837.98 | ₩847 | ₩785 | 11,723,413 |
| 2026. 11. 09. | ₩740 | -12.01% | ₩737.12 | ₩838 | ₩734 | 14,074,962 |
| 2026. 11. 06. | ₩841 | -10.72% | ₩842.46 | ₩899 | ₩803 | 14,034,986 |
| 2026. 11. 05. | ₩942 | -6.64% | ₩940.52 | ₩1,025 | ₩916 | 19,003,383 |
| 2026. 11. 04. | ₩1,009 | +12.74% | ₩1,002.88 | ₩1,021 | ₩809 | 25,739,883 |
| 2026. 11. 03. | ₩895 | -13.11% | ₩888.99 | ₩1,043 | ₩888 | 12,623,248 |
| 2026. 11. 02. | ₩1,030 | +2.39% | ₩1,026.89 | ₩1,045 | ₩971 | 7,906,899 |
| 2026. 10. 30. | ₩1,006 | +0.1% | ₩1,000 | ₩1,041 | ₩962 | 11,060,755 |
| 2026. 10. 29. | ₩1,005 | -8.22% | ₩997.47 | ₩1,103 | ₩966 | 13,472,854 |
| 2026. 10. 28. | ₩1,095 | +6.21% | ₩1,085.61 | ₩1,099 | ₩1,035 | 7,821,803 |
| 2026. 10. 27. | ₩1,031 | +7.17% | ₩1,023.22 | ₩1,063 | ₩983 | 8,220,600 |
| 2026. 10. 26. | ₩962 | -3.99% | ₩966.22 | ₩1,031 | ₩945 | 6,686,086 |
| 2026. 10. 23. | ₩1,002 | -6.96% | ₩1,005.41 | ₩1,051 | ₩975 | 10,266,712 |
| 2026. 10. 22. | ₩1,077 | -12.86% | ₩1,083.14 | ₩1,210 | ₩1,077 | 11,739,469 |
| 2026. 10. 21. | ₩1,236 | -0.88% | ₩1,241.02 | ₩1,314 | ₩1,206 | 11,845,568 |
| 2026. 10. 20. | ₩1,247 | -9.18% | ₩1,235.33 | ₩1,389 | ₩1,231 | 16,282,158 |
| 2026. 10. 19. | ₩1,373 | +15.86% | ₩1,392.24 | ₩1,385 | ₩1,119 | 18,847,344 |
| 2026. 10. 16. | ₩1,185 | -1.25% | ₩1,186.27 | ₩1,245 | ₩1,169 | 9,988,253 |
| 2026. 10. 15. | ₩1,200 | -11.76% | ₩1,185.65 | ₩1,290 | ₩1,165 | 14,568,794 |
| 2026. 10. 14. | ₩1,360 | +7.09% | ₩1,356.69 | ₩1,398 | ₩1,273 | 15,410,018 |
| 2026. 10. 13. | ₩1,270 | +0% | ₩1,256.48 | ₩1,289 | ₩1,099 | 14,844,351 |
| 2026. 10. 12. | ₩1,270 | -5.79% | ₩1,251.34 | ₩1,428 | ₩1,248 | 10,087,613 |
| 2026. 10. 08. | ₩1,348 | +3.37% | ₩1,359.22 | ₩1,420 | ₩1,323 | 14,789,699 |
| 2026. 10. 07. | ₩1,304 | -3.41% | ₩1,312.99 | ₩1,350 | ₩1,287 | 7,695,966 |
| 2026. 10. 06. | ₩1,350 | +12.22% | ₩1,366.36 | ₩1,356 | ₩1,215 | 14,130,666 |
| 2026. 10. 02. | ₩1,203 | +3.98% | ₩1,214.43 | ₩1,215 | ₩1,138 | 7,008,437 |
| 2026. 10. 01. | ₩1,157 | +1.67% | ₩1,158.9 | ₩1,161 | ₩1,117 | 4,440,418 |
| 2026. 09. 30. | ₩1,138 | +1.34% | ₩1,141.9 | ₩1,155 | ₩1,120 | 4,858,768 |
| 2026. 09. 29. | ₩1,123 | -6.96% | ₩1,113.95 | ₩1,200 | ₩1,105 | 7,022,789 |
| 2026. 09. 28. | ₩1,207 | +4.87% | ₩1,227.23 | ₩1,222 | ₩1,144 | 7,542,235 |
| 2026. 09. 23. | ₩1,151 | -1.12% | ₩1,144.78 | ₩1,187 | ₩1,133 | 4,885,485 |
| 2026. 09. 22. | ₩1,164 | -0.43% | ₩1,161.01 | ₩1,197 | ₩1,153 | 4,745,796 |
| 2026. 09. 21. | ₩1,169 | -4.49% | ₩1,164.32 | ₩1,232 | ₩1,165 | 5,392,535 |
| 2026. 09. 18. | ₩1,224 | +0.33% | ₩1,218.17 | ₩1,259 | ₩1,209 | 4,496,683 |
| 2026. 09. 17. | ₩1,220 | -1.13% | ₩1,221.18 | ₩1,248 | ₩1,211 | 3,210,978 |
| 2026. 09. 16. | ₩1,234 | -1.99% | ₩1,226.66 | ₩1,289 | ₩1,216 | 5,948,643 |
| 2026. 09. 15. | ₩1,259 | +6.07% | ₩1,261.41 | ₩1,274 | ₩1,178 | 8,877,236 |
| 2026. 09. 14. | ₩1,187 | -5.27% | ₩1,182.52 | ₩1,243 | ₩1,174 | 5,462,518 |
| 2026. 09. 10. | ₩1,325 | -1.05% | ₩1,325.69 | ₩1,375 | ₩1,280 | 10,323,799 |
| 2026. 09. 09. | ₩1,339 | +12.43% | ₩1,355.53 | ₩1,347 | ₩1,180 | 14,027,485 |
| 2026. 09. 08. | ₩1,191 | -5.48% | ₩1,193.16 | ₩1,309 | ₩1,191 | 11,515,519 |
| 2026. 09. 07. | ₩1,260 | -2.33% | ₩1,255.56 | ₩1,300 | ₩1,249 | 8,886,798 |
| 2026. 09. 03. | ₩1,279 | +3.98% | ₩1,292.16 | ₩1,353 | ₩1,205 | 10,071,342 |
| 2026. 09. 02. | ₩1,230 | -10.87% | ₩1,230.09 | ₩1,344 | ₩1,220 | 11,390,600 |
| 2026. 09. 01. | ₩1,380 | -1.71% | ₩1,366.73 | ₩1,488 | ₩1,364 | 11,041,400 |
| 2026. 08. 31. | ₩1,404 | +4.46% | ₩1,406.64 | ₩1,428 | ₩1,302 | 9,118,070 |
| 2026. 08. 27. | ₩1,345 | +12.18% | ₩1,353.15 | ₩1,359 | ₩1,205 | 12,761,433 |
| 2026. 08. 26. | ₩1,199 | -0.99% | ₩1,192.56 | ₩1,199 | ₩1,147 | 5,065,423 |
| 2026. 08. 25. | ₩1,211 | +0.08% | ₩1,208.01 | ₩1,226 | ₩1,120 | 6,277,970 |
| 2026. 08. 24. | ₩1,210 | +11.83% | ₩1,231.16 | ₩1,229 | ₩1,110 | 8,217,596 |
| 2026. 08. 20. | ₩1,185 | +3.49% | ₩1,180.24 | ₩1,229 | ₩1,151 | 5,508,006 |
| 2026. 08. 19. | ₩1,145 | -0.87% | ₩1,155.35 | ₩1,175 | ₩1,052 | 7,172,947 |
| 2026. 08. 18. | ₩1,155 | -8.33% | ₩1,153.9 | ₩1,256 | ₩1,137 | 9,998,806 |
| 2026. 08. 13. | ₩1,180 | +1.29% | ₩1,181.66 | ₩1,205 | ₩1,146 | 5,613,154 |
| 2026. 08. 12. | ₩1,165 | +3.1% | ₩1,167.63 | ₩1,220 | ₩1,104 | 6,267,564 |
| 2026. 08. 11. | ₩1,130 | -7.15% | ₩1,124 | ₩1,209 | ₩1,120 | 8,711,047 |
| 2026. 08. 10. | ₩1,217 | +7.04% | ₩1,209.6 | ₩1,218 | ₩1,080 | 9,303,640 |
| 2026. 08. 06. | ₩1,019 | +1.7% | ₩1,026.29 | ₩1,048 | ₩969 | 5,000,470 |
| 2026. 08. 05. | ₩1,002 | +3.09% | ₩999.1 | ₩1,034 | ₩990 | 5,515,301 |
| 2026. 08. 04. | ₩972 | +11.09% | ₩971.68 | ₩972 | ₩885 | 5,787,649 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.