가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,360
기간 수익률
-5,420 (-50.28%)
거래량
644.6K
2026-11-10시 ₩5,225 고 ₩5,395 저 ₩5,205 종 ₩5,360MA5 ₩5,492MA20 ₩6,156MA60 ₩6,527
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 422420
- ISIN
- KR7422420000
- 유형
- ETF
- 기초지수
- iSelect 2차전지 지수 (시장가격지수)
- 기초지수 종가
- 3,803.38
- 상장좌수
- 37,160,000
- 거래량
- 644,618
- 거래대금
- ₩34.08억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩5,360 | +6.77% | ₩5,366.62 | ₩5,395 | ₩5,205 | 644,618 |
| 2026. 11. 09. | ₩5,020 | -4.38% | ₩5,002.08 | ₩5,240 | ₩5,000 | 1,683,362 |
| 2026. 11. 06. | ₩5,250 | -8.22% | ₩5,264.49 | ₩5,465 | ₩5,145 | 412,024 |
| 2026. 11. 05. | ₩5,720 | -6.38% | ₩5,696.15 | ₩6,115 | ₩5,645 | 508,061 |
| 2026. 11. 04. | ₩6,110 | +8.43% | ₩6,114.8 | ₩6,115 | ₩5,465 | 613,703 |
| 2026. 11. 03. | ₩5,635 | -8.08% | ₩5,657.67 | ₩6,090 | ₩5,635 | 630,899 |
| 2026. 11. 02. | ₩6,130 | +1.57% | ₩6,104.23 | ₩6,140 | ₩5,910 | 1,912,737 |
| 2026. 10. 30. | ₩6,035 | -0.41% | ₩6,007.92 | ₩6,165 | ₩5,930 | 247,623 |
| 2026. 10. 29. | ₩6,060 | -4.11% | ₩6,078.27 | ₩6,320 | ₩5,975 | 336,592 |
| 2026. 10. 28. | ₩6,320 | +3.86% | ₩6,299.54 | ₩6,320 | ₩6,085 | 1,883,734 |
| 2026. 10. 27. | ₩6,085 | +2.87% | ₩6,061.16 | ₩6,205 | ₩5,980 | 132,667 |
| 2026. 10. 26. | ₩5,915 | -3.43% | ₩5,905.07 | ₩6,095 | ₩5,885 | 142,603 |
| 2026. 10. 23. | ₩6,125 | -3.62% | ₩6,101.94 | ₩6,205 | ₩5,940 | 201,815 |
| 2026. 10. 22. | ₩6,355 | -5.78% | ₩6,348.24 | ₩6,730 | ₩6,320 | 245,666 |
| 2026. 10. 21. | ₩6,745 | +0.67% | ₩6,780.07 | ₩6,880 | ₩6,675 | 198,641 |
| 2026. 10. 20. | ₩6,700 | -5.5% | ₩6,680.38 | ₩7,045 | ₩6,645 | 272,356 |
| 2026. 10. 19. | ₩7,090 | +7.91% | ₩7,066.52 | ₩7,090 | ₩6,305 | 488,521 |
| 2026. 10. 16. | ₩6,570 | -1.87% | ₩6,545.23 | ₩6,795 | ₩6,480 | 420,188 |
| 2026. 10. 15. | ₩6,695 | -6.88% | ₩6,677.62 | ₩6,940 | ₩6,530 | 752,135 |
| 2026. 10. 14. | ₩7,190 | +3.08% | ₩7,199.39 | ₩7,325 | ₩7,000 | 416,285 |
| 2026. 10. 13. | ₩6,975 | +0.5% | ₩6,953.86 | ₩6,975 | ₩6,455 | 469,391 |
| 2026. 10. 12. | ₩6,940 | -4.93% | ₩6,931.18 | ₩7,440 | ₩6,925 | 264,810 |
| 2026. 10. 08. | ₩7,300 | +1.25% | ₩7,277.03 | ₩7,445 | ₩7,210 | 319,129 |
| 2026. 10. 07. | ₩7,210 | -2.7% | ₩7,223.79 | ₩7,370 | ₩7,185 | 139,497 |
| 2026. 10. 06. | ₩7,410 | +4.66% | ₩7,410.27 | ₩7,410 | ₩7,080 | 344,788 |
| 2026. 10. 02. | ₩7,080 | +3.74% | ₩7,062.74 | ₩7,080 | ₩6,790 | 164,105 |
| 2026. 10. 01. | ₩6,825 | +0.89% | ₩6,802 | ₩6,825 | ₩6,640 | 98,144 |
| 2026. 09. 30. | ₩6,765 | +2.19% | ₩6,741.21 | ₩6,800 | ₩6,675 | 92,682 |
| 2026. 09. 29. | ₩6,620 | -3.22% | ₩6,630.85 | ₩6,755 | ₩6,555 | 126,347 |
| 2026. 09. 28. | ₩6,840 | +3.01% | ₩6,868.78 | ₩6,920 | ₩6,640 | 205,270 |
| 2026. 09. 23. | ₩6,640 | +0.3% | ₩6,652.97 | ₩6,780 | ₩6,595 | 60,779 |
| 2026. 09. 22. | ₩6,620 | -0.08% | ₩6,646.75 | ₩6,715 | ₩6,620 | 115,825 |
| 2026. 09. 21. | ₩6,625 | -1.49% | ₩6,642.4 | ₩6,785 | ₩6,615 | 138,849 |
| 2026. 09. 18. | ₩6,725 | +0.45% | ₩6,732.83 | ₩6,800 | ₩6,685 | 116,277 |
| 2026. 09. 17. | ₩6,695 | -0.59% | ₩6,666.02 | ₩6,755 | ₩6,630 | 265,487 |
| 2026. 09. 16. | ₩6,735 | -1.1% | ₩6,710.82 | ₩6,860 | ₩6,660 | 180,119 |
| 2026. 09. 15. | ₩6,810 | +3.18% | ₩6,784.38 | ₩6,845 | ₩6,590 | 210,646 |
| 2026. 09. 14. | ₩6,600 | -3.93% | ₩6,602.78 | ₩6,750 | ₩6,565 | 179,370 |
| 2026. 09. 10. | ₩7,040 | -1.19% | ₩7,050.32 | ₩7,130 | ₩6,850 | 313,642 |
| 2026. 09. 09. | ₩7,125 | +8.2% | ₩7,097.32 | ₩7,125 | ₩6,580 | 352,711 |
| 2026. 09. 08. | ₩6,585 | -2.59% | ₩6,597.18 | ₩6,870 | ₩6,585 | 188,976 |
| 2026. 09. 07. | ₩6,760 | +0.52% | ₩6,734.59 | ₩6,795 | ₩6,685 | 139,211 |
| 2026. 09. 03. | ₩6,665 | +0.91% | ₩6,644.47 | ₩6,815 | ₩6,495 | 272,404 |
| 2026. 09. 02. | ₩6,605 | -5.17% | ₩6,603.95 | ₩6,895 | ₩6,600 | 269,723 |
| 2026. 09. 01. | ₩6,965 | -2.79% | ₩6,998.25 | ₩7,285 | ₩6,965 | 265,291 |
| 2026. 08. 31. | ₩7,165 | +2.72% | ₩7,134.56 | ₩7,165 | ₩6,800 | 271,411 |
| 2026. 08. 27. | ₩6,920 | +5.81% | ₩6,924.24 | ₩6,940 | ₩6,565 | 370,862 |
| 2026. 08. 26. | ₩6,540 | -0.23% | ₩6,514.77 | ₩6,540 | ₩6,325 | 142,854 |
| 2026. 08. 25. | ₩6,555 | -0.68% | ₩6,557.04 | ₩6,555 | ₩6,260 | 107,887 |
| 2026. 08. 24. | ₩6,600 | +5.94% | ₩6,621 | ₩6,645 | ₩6,290 | 186,914 |
| 2026. 08. 20. | ₩6,540 | +0.62% | ₩6,516.11 | ₩6,680 | ₩6,485 | 139,138 |
| 2026. 08. 19. | ₩6,500 | -0.31% | ₩6,472.89 | ₩6,580 | ₩6,240 | 191,955 |
| 2026. 08. 18. | ₩6,520 | -3.69% | ₩6,508.02 | ₩6,840 | ₩6,460 | 285,850 |
| 2026. 08. 13. | ₩6,585 | +0.53% | ₩6,607.96 | ₩6,705 | ₩6,515 | 153,845 |
| 2026. 08. 12. | ₩6,550 | +1.71% | ₩6,556.64 | ₩6,640 | ₩6,355 | 125,209 |
| 2026. 08. 11. | ₩6,440 | -3.01% | ₩6,413.87 | ₩6,640 | ₩6,395 | 172,252 |
| 2026. 08. 10. | ₩6,640 | +5.99% | ₩6,629.8 | ₩6,650 | ₩6,165 | 289,744 |
| 2026. 08. 06. | ₩6,000 | +0.93% | ₩5,995.39 | ₩6,115 | ₩5,820 | 159,373 |
| 2026. 08. 05. | ₩5,945 | +1.54% | ₩5,948.34 | ₩6,000 | ₩5,870 | 165,031 |
| 2026. 08. 04. | ₩5,855 | +6.75% | ₩5,826.25 | ₩5,855 | ₩5,550 | 148,853 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.