가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,095
기간 수익률
-3,705 (-47.50%)
거래량
969.0K
2026-11-10시 ₩3,915 고 ₩4,140 저 ₩3,915 종 ₩4,095MA5 ₩4,134MA20 ₩4,423MA60 ₩4,755
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 461950
- ISIN
- KR7461950008
- 유형
- ETF
- 기초지수
- FnGuide 2차전지핵심소재10 지수
- 기초지수 종가
- 3,664.29
- 상장좌수
- 37,050,000
- 거래량
- 968,970
- 거래대금
- ₩38.95억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩4,095 | +8.33% | ₩4,112.57 | ₩4,140 | ₩3,915 | 968,970 |
| 2026. 11. 09. | ₩3,780 | -5.74% | ₩3,792.34 | ₩3,980 | ₩3,780 | 1,043,342 |
| 2026. 11. 06. | ₩4,010 | -6.31% | ₩4,011 | ₩4,140 | ₩3,895 | 1,076,705 |
| 2026. 11. 05. | ₩4,280 | -4.99% | ₩4,305.77 | ₩4,575 | ₩4,230 | 1,807,885 |
| 2026. 11. 04. | ₩4,505 | +7.78% | ₩4,511.06 | ₩4,535 | ₩4,005 | 1,993,251 |
| 2026. 11. 03. | ₩4,180 | -4.35% | ₩4,164.49 | ₩4,400 | ₩4,135 | 989,717 |
| 2026. 11. 02. | ₩4,370 | +3.8% | ₩4,365.96 | ₩4,390 | ₩4,145 | 897,671 |
| 2026. 10. 30. | ₩4,210 | -0.71% | ₩4,237.13 | ₩4,320 | ₩4,155 | 1,001,144 |
| 2026. 10. 29. | ₩4,240 | -4.07% | ₩4,264.67 | ₩4,480 | ₩4,205 | 982,719 |
| 2026. 10. 28. | ₩4,420 | +3.88% | ₩4,435.62 | ₩4,500 | ₩4,310 | 827,456 |
| 2026. 10. 27. | ₩4,255 | +2.65% | ₩4,284.11 | ₩4,390 | ₩4,195 | 701,701 |
| 2026. 10. 26. | ₩4,145 | -3.38% | ₩4,150.56 | ₩4,300 | ₩4,120 | 549,343 |
| 2026. 10. 23. | ₩4,290 | -4.45% | ₩4,277.78 | ₩4,405 | ₩4,205 | 1,034,350 |
| 2026. 10. 22. | ₩4,490 | -6.65% | ₩4,485.91 | ₩4,790 | ₩4,460 | 1,257,623 |
| 2026. 10. 21. | ₩4,810 | +0.42% | ₩4,829.58 | ₩4,925 | ₩4,745 | 1,121,943 |
| 2026. 10. 20. | ₩4,790 | -5.71% | ₩4,782.31 | ₩5,130 | ₩4,765 | 1,986,288 |
| 2026. 10. 19. | ₩5,080 | +8.43% | ₩5,102.77 | ₩5,090 | ₩4,505 | 3,050,763 |
| 2026. 10. 16. | ₩4,685 | -0.95% | ₩4,683.29 | ₩4,810 | ₩4,615 | 1,865,973 |
| 2026. 10. 15. | ₩4,730 | -7.25% | ₩4,729.91 | ₩4,880 | ₩4,630 | 2,168,257 |
| 2026. 10. 14. | ₩5,100 | +3.55% | ₩5,102.55 | ₩5,200 | ₩4,920 | 2,604,236 |
| 2026. 10. 13. | ₩4,925 | +0.92% | ₩4,919.97 | ₩4,935 | ₩4,550 | 2,805,741 |
| 2026. 10. 12. | ₩4,880 | -7.84% | ₩4,909.54 | ₩5,335 | ₩4,880 | 1,442,242 |
| 2026. 10. 08. | ₩5,295 | +1.44% | ₩5,299.42 | ₩5,415 | ₩5,205 | 2,081,832 |
| 2026. 10. 07. | ₩5,220 | -3.78% | ₩5,239.94 | ₩5,385 | ₩5,215 | 1,963,311 |
| 2026. 10. 06. | ₩5,425 | +7.32% | ₩5,431.67 | ₩5,425 | ₩5,095 | 2,572,940 |
| 2026. 10. 02. | ₩5,055 | +2.54% | ₩5,073.25 | ₩5,105 | ₩4,895 | 1,470,368 |
| 2026. 10. 01. | ₩4,930 | +1.96% | ₩4,941.36 | ₩4,945 | ₩4,760 | 1,054,601 |
| 2026. 09. 30. | ₩4,835 | +2.22% | ₩4,813.24 | ₩4,865 | ₩4,760 | 561,426 |
| 2026. 09. 29. | ₩4,730 | -3.86% | ₩4,735.4 | ₩4,900 | ₩4,680 | 763,766 |
| 2026. 09. 28. | ₩4,920 | +3.36% | ₩4,946.39 | ₩4,980 | ₩4,725 | 1,223,451 |
| 2026. 09. 23. | ₩4,760 | -0.52% | ₩4,765.32 | ₩4,905 | ₩4,740 | 798,227 |
| 2026. 09. 22. | ₩4,785 | +0.53% | ₩4,795.7 | ₩4,850 | ₩4,760 | 585,451 |
| 2026. 09. 21. | ₩4,760 | -2.76% | ₩4,776.79 | ₩4,895 | ₩4,750 | 1,086,292 |
| 2026. 09. 18. | ₩4,895 | +0.72% | ₩4,889.78 | ₩4,980 | ₩4,860 | 578,988 |
| 2026. 09. 17. | ₩4,860 | -1.62% | ₩4,874.91 | ₩4,955 | ₩4,835 | 1,256,955 |
| 2026. 09. 16. | ₩4,940 | -1.2% | ₩4,918.38 | ₩5,060 | ₩4,880 | 945,943 |
| 2026. 09. 15. | ₩5,000 | +3.2% | ₩4,997.97 | ₩5,035 | ₩4,815 | 1,145,458 |
| 2026. 09. 14. | ₩4,845 | -3.58% | ₩4,858.6 | ₩4,950 | ₩4,810 | 831,058 |
| 2026. 09. 10. | ₩5,165 | -0.67% | ₩5,191.43 | ₩5,250 | ₩5,020 | 1,231,301 |
| 2026. 09. 09. | ₩5,200 | +6.45% | ₩5,197.32 | ₩5,205 | ₩4,855 | 1,605,407 |
| 2026. 09. 08. | ₩4,885 | -1.91% | ₩4,865.32 | ₩5,095 | ₩4,860 | 940,581 |
| 2026. 09. 07. | ₩4,980 | -0.7% | ₩4,960.06 | ₩5,035 | ₩4,940 | 1,026,807 |
| 2026. 09. 03. | ₩5,000 | +1.52% | ₩5,022.14 | ₩5,130 | ₩4,860 | 1,238,323 |
| 2026. 09. 02. | ₩4,925 | -5.74% | ₩4,923.97 | ₩5,150 | ₩4,910 | 946,493 |
| 2026. 09. 01. | ₩5,225 | -2.88% | ₩5,217.66 | ₩5,460 | ₩5,205 | 1,400,117 |
| 2026. 08. 31. | ₩5,380 | +3.26% | ₩5,388.34 | ₩5,400 | ₩5,100 | 2,142,743 |
| 2026. 08. 27. | ₩5,185 | +5.71% | ₩5,189.85 | ₩5,225 | ₩4,900 | 1,966,629 |
| 2026. 08. 26. | ₩4,905 | -0.3% | ₩4,912.24 | ₩4,925 | ₩4,770 | 712,047 |
| 2026. 08. 25. | ₩4,920 | -1.6% | ₩4,901.23 | ₩4,925 | ₩4,730 | 1,183,896 |
| 2026. 08. 24. | ₩5,000 | +9.17% | ₩4,984.86 | ₩5,000 | ₩4,630 | 2,802,977 |
| 2026. 08. 20. | ₩4,815 | +1.37% | ₩4,811.24 | ₩4,935 | ₩4,790 | 761,068 |
| 2026. 08. 19. | ₩4,750 | -0.52% | ₩4,737.27 | ₩4,790 | ₩4,555 | 698,445 |
| 2026. 08. 18. | ₩4,775 | -4.6% | ₩4,770.72 | ₩5,025 | ₩4,715 | 908,661 |
| 2026. 08. 13. | ₩4,870 | +0.72% | ₩4,891.84 | ₩4,955 | ₩4,770 | 884,956 |
| 2026. 08. 12. | ₩4,835 | +0.83% | ₩4,832.81 | ₩4,905 | ₩4,705 | 831,987 |
| 2026. 08. 11. | ₩4,795 | -2.74% | ₩4,775.96 | ₩4,945 | ₩4,760 | 974,509 |
| 2026. 08. 10. | ₩4,930 | +5.45% | ₩4,932.85 | ₩4,950 | ₩4,585 | 2,090,365 |
| 2026. 08. 06. | ₩4,425 | +0.11% | ₩4,448.68 | ₩4,500 | ₩4,305 | 610,413 |
| 2026. 08. 05. | ₩4,420 | +1.14% | ₩4,400.63 | ₩4,495 | ₩4,360 | 691,867 |
| 2026. 08. 04. | ₩4,370 | +5.05% | ₩4,356.24 | ₩4,375 | ₩4,185 | 732,802 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.