가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,010
기간 수익률
-3,635 (-47.55%)
거래량
3.4M
2026-11-10시 ₩3,820 고 ₩4,060 저 ₩3,820 종 ₩4,010MA5 ₩4,055MA20 ₩4,346MA60 ₩4,672
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462010
- ISIN
- KR7462010000
- 유형
- ETF
- 기초지수
- FnGuide 2차전지소재 (Price Return) 지수
- 기초지수 종가
- 1,378.82
- 상장좌수
- 113,100,000
- 거래량
- 3,420,252
- 거래대금
- ₩134.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩4,010 | +8.23% | ₩4,034.13 | ₩4,060 | ₩3,820 | 3,420,252 |
| 2026. 11. 09. | ₩3,705 | -5.61% | ₩3,718.5 | ₩3,920 | ₩3,700 | 5,061,975 |
| 2026. 11. 06. | ₩3,925 | -6.99% | ₩3,938.71 | ₩4,065 | ₩3,820 | 5,362,819 |
| 2026. 11. 05. | ₩4,220 | -4.42% | ₩4,209.47 | ₩4,470 | ₩4,145 | 5,265,744 |
| 2026. 11. 04. | ₩4,415 | +8.61% | ₩4,419.47 | ₩4,440 | ₩3,930 | 7,074,985 |
| 2026. 11. 03. | ₩4,065 | -4.35% | ₩4,083.46 | ₩4,305 | ₩4,060 | 3,559,899 |
| 2026. 11. 02. | ₩4,250 | +2.78% | ₩4,275.14 | ₩4,295 | ₩4,065 | 3,090,728 |
| 2026. 10. 30. | ₩4,135 | -1.55% | ₩4,157.01 | ₩4,235 | ₩4,075 | 3,212,923 |
| 2026. 10. 29. | ₩4,200 | -4.22% | ₩4,184.8 | ₩4,410 | ₩4,130 | 3,556,476 |
| 2026. 10. 28. | ₩4,385 | +3.91% | ₩4,365.79 | ₩4,440 | ₩4,255 | 3,512,528 |
| 2026. 10. 27. | ₩4,220 | +3.56% | ₩4,225.5 | ₩4,330 | ₩4,130 | 3,062,838 |
| 2026. 10. 26. | ₩4,075 | -3.09% | ₩4,074.41 | ₩4,215 | ₩4,060 | 2,621,280 |
| 2026. 10. 23. | ₩4,205 | -4.76% | ₩4,202.17 | ₩4,320 | ₩3,960 | 5,324,984 |
| 2026. 10. 22. | ₩4,415 | -7.35% | ₩4,401.43 | ₩4,720 | ₩4,380 | 5,732,242 |
| 2026. 10. 21. | ₩4,765 | +1.82% | ₩4,749.5 | ₩4,855 | ₩4,670 | 3,655,124 |
| 2026. 10. 20. | ₩4,680 | -6.96% | ₩4,699.86 | ₩5,055 | ₩4,680 | 4,422,668 |
| 2026. 10. 19. | ₩5,030 | +9.11% | ₩5,046.49 | ₩5,030 | ₩4,460 | 7,429,233 |
| 2026. 10. 16. | ₩4,610 | -0.22% | ₩4,622.92 | ₩4,750 | ₩4,540 | 3,768,617 |
| 2026. 10. 15. | ₩4,620 | -7.32% | ₩4,622.55 | ₩4,745 | ₩4,520 | 3,951,547 |
| 2026. 10. 14. | ₩4,985 | +3.21% | ₩4,989.19 | ₩5,070 | ₩4,820 | 5,579,368 |
| 2026. 10. 13. | ₩4,830 | +0.31% | ₩4,820.67 | ₩4,835 | ₩4,470 | 4,256,408 |
| 2026. 10. 12. | ₩4,815 | -7.58% | ₩4,818.99 | ₩5,270 | ₩4,805 | 3,688,422 |
| 2026. 10. 08. | ₩5,210 | +1.46% | ₩5,221.9 | ₩5,345 | ₩5,125 | 5,791,916 |
| 2026. 10. 07. | ₩5,135 | -4.2% | ₩5,161.14 | ₩5,330 | ₩5,135 | 4,093,358 |
| 2026. 10. 06. | ₩5,360 | +7.31% | ₩5,366.83 | ₩5,362 | ₩5,025 | 7,205,193 |
| 2026. 10. 02. | ₩4,995 | +2.57% | ₩5,002.49 | ₩5,045 | ₩4,835 | 4,545,294 |
| 2026. 10. 01. | ₩4,870 | +3.07% | ₩4,876.35 | ₩4,875 | ₩4,680 | 2,457,403 |
| 2026. 09. 30. | ₩4,725 | +1.83% | ₩4,730.84 | ₩4,780 | ₩4,685 | 1,957,911 |
| 2026. 09. 29. | ₩4,640 | -3.93% | ₩4,643.49 | ₩4,785 | ₩4,585 | 1,972,662 |
| 2026. 09. 28. | ₩4,830 | +3.09% | ₩4,848.97 | ₩4,880 | ₩4,635 | 2,842,907 |
| 2026. 09. 23. | ₩4,685 | -0.95% | ₩4,685.97 | ₩4,835 | ₩4,660 | 2,074,539 |
| 2026. 09. 22. | ₩4,730 | +1.18% | ₩4,720.2 | ₩4,760 | ₩4,675 | 1,662,211 |
| 2026. 09. 21. | ₩4,675 | -2.4% | ₩4,683.23 | ₩4,800 | ₩4,665 | 1,411,751 |
| 2026. 09. 18. | ₩4,790 | +0.42% | ₩4,785.12 | ₩4,870 | ₩4,755 | 1,304,271 |
| 2026. 09. 17. | ₩4,770 | -0.83% | ₩4,774.46 | ₩4,870 | ₩4,752 | 1,882,893 |
| 2026. 09. 16. | ₩4,810 | -1.54% | ₩4,826.01 | ₩4,945 | ₩4,785 | 2,094,489 |
| 2026. 09. 15. | ₩4,885 | +3.28% | ₩4,906.7 | ₩4,945 | ₩4,710 | 3,888,922 |
| 2026. 09. 14. | ₩4,730 | -3.67% | ₩4,751.89 | ₩4,830 | ₩4,710 | 1,844,814 |
| 2026. 09. 10. | ₩5,070 | +0% | ₩5,105.69 | ₩5,130 | ₩4,905 | 3,189,928 |
| 2026. 09. 09. | ₩5,070 | +6.18% | ₩5,078.41 | ₩5,080 | ₩4,755 | 4,571,741 |
| 2026. 09. 08. | ₩4,775 | -2.15% | ₩4,770.38 | ₩5,015 | ₩4,760 | 2,570,796 |
| 2026. 09. 07. | ₩4,880 | +0.62% | ₩4,858.46 | ₩4,895 | ₩4,825 | 1,324,533 |
| 2026. 09. 03. | ₩4,870 | +2.2% | ₩4,881.56 | ₩4,960 | ₩4,715 | 3,122,968 |
| 2026. 09. 02. | ₩4,765 | -6.29% | ₩4,776.15 | ₩4,995 | ₩4,765 | 2,682,225 |
| 2026. 09. 01. | ₩5,085 | -3.05% | ₩5,074.87 | ₩5,265 | ₩5,045 | 2,927,435 |
| 2026. 08. 31. | ₩5,245 | +3.55% | ₩5,225.02 | ₩5,245 | ₩4,955 | 4,434,428 |
| 2026. 08. 27. | ₩5,080 | +6.05% | ₩5,081.45 | ₩5,105 | ₩4,795 | 5,861,489 |
| 2026. 08. 26. | ₩4,790 | +0.21% | ₩4,804.68 | ₩4,810 | ₩4,655 | 1,991,643 |
| 2026. 08. 25. | ₩4,780 | -1.85% | ₩4,783.46 | ₩4,830 | ₩4,595 | 2,674,076 |
| 2026. 08. 24. | ₩4,870 | +7.86% | ₩4,878.28 | ₩4,885 | ₩4,540 | 5,039,864 |
| 2026. 08. 20. | ₩4,755 | +1.6% | ₩4,759.49 | ₩4,870 | ₩4,720 | 1,735,241 |
| 2026. 08. 19. | ₩4,680 | -0.32% | ₩4,677.45 | ₩4,725 | ₩4,490 | 2,988,404 |
| 2026. 08. 18. | ₩4,695 | -5.53% | ₩4,710.42 | ₩4,970 | ₩4,660 | 3,716,518 |
| 2026. 08. 13. | ₩4,865 | +1.67% | ₩4,868.36 | ₩4,925 | ₩4,745 | 2,092,846 |
| 2026. 08. 12. | ₩4,785 | +0.74% | ₩4,808.88 | ₩4,850 | ₩4,665 | 2,193,681 |
| 2026. 08. 11. | ₩4,750 | -3.16% | ₩4,738.01 | ₩4,900 | ₩4,705 | 2,731,116 |
| 2026. 08. 10. | ₩4,905 | +5.71% | ₩4,908.65 | ₩4,920 | ₩4,565 | 4,687,410 |
| 2026. 08. 06. | ₩4,440 | +0.79% | ₩4,454.03 | ₩4,505 | ₩4,305 | 2,714,621 |
| 2026. 08. 05. | ₩4,405 | +1.15% | ₩4,407.06 | ₩4,500 | ₩4,365 | 2,260,906 |
| 2026. 08. 04. | ₩4,355 | +5.19% | ₩4,367.96 | ₩4,400 | ₩4,190 | 3,096,962 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.