가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,540
기간 수익률
-9,020 (-38.29%)
거래량
285.6K
2026-09-17시 ₩14,700 고 ₩14,765 저 ₩14,470 종 ₩14,540MA5 ₩14,731MA20 ₩14,623MA60 ₩14,945
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0005D0
- ISIN
- KR70005D0004
- 유형
- ETF
- 기초지수
- FnGuide 전고체배터리&실리콘음극재 지수(PR)
- 기초지수 종가
- 2,221.53
- 상장좌수
- 10,500,000
- 거래량
- 285,616
- 거래대금
- ₩41.64억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,540 | -0.48% | ₩14,552.98 | ₩14,765 | ₩14,470 | 285,616 |
| 2026. 09. 16. | ₩14,610 | -1.08% | ₩14,651.32 | ₩14,940 | ₩14,550 | 345,464 |
| 2026. 09. 15. | ₩14,770 | +3.43% | ₩14,816.5 | ₩14,955 | ₩14,215 | 686,856 |
| 2026. 09. 14. | ₩14,280 | -4.42% | ₩14,314.08 | ₩14,710 | ₩14,255 | 447,259 |
| 2026. 09. 10. | ₩15,455 | -0.16% | ₩15,389.03 | ₩15,495 | ₩14,907 | 635,725 |
| 2026. 09. 09. | ₩15,480 | +8.48% | ₩15,478.96 | ₩15,480 | ₩14,295 | 1,269,985 |
| 2026. 09. 08. | ₩14,270 | -3.06% | ₩14,337.62 | ₩14,990 | ₩14,270 | 614,036 |
| 2026. 09. 07. | ₩14,720 | +1.17% | ₩14,667.42 | ₩14,770 | ₩14,455 | 433,102 |
| 2026. 09. 03. | ₩14,260 | -0.8% | ₩14,356.69 | ₩14,870 | ₩14,060 | 889,579 |
| 2026. 09. 02. | ₩14,375 | -7.14% | ₩14,411.25 | ₩15,255 | ₩14,375 | 926,458 |
| 2026. 09. 01. | ₩15,480 | -1.56% | ₩15,490.57 | ₩16,360 | ₩15,265 | 1,744,354 |
| 2026. 08. 31. | ₩15,725 | +3.76% | ₩15,671 | ₩15,735 | ₩14,850 | 1,281,973 |
| 2026. 08. 27. | ₩15,200 | +7% | ₩15,205.75 | ₩15,245 | ₩14,200 | 991,318 |
| 2026. 08. 26. | ₩14,205 | -0.32% | ₩14,188.55 | ₩14,220 | ₩13,815 | 582,310 |
| 2026. 08. 25. | ₩14,250 | -1.04% | ₩14,233.27 | ₩14,250 | ₩13,455 | 468,745 |
| 2026. 08. 24. | ₩14,400 | +8.56% | ₩14,367.15 | ₩14,435 | ₩13,500 | 633,476 |
| 2026. 08. 20. | ₩14,110 | +1.22% | ₩14,115.67 | ₩14,515 | ₩14,015 | 496,114 |
| 2026. 08. 19. | ₩13,940 | +0.36% | ₩13,884.41 | ₩14,210 | ₩13,355 | 693,945 |
| 2026. 08. 18. | ₩13,890 | -6.75% | ₩13,973.83 | ₩14,815 | ₩13,845 | 743,261 |
| 2026. 08. 13. | ₩14,500 | +0.49% | ₩14,542.88 | ₩14,755 | ₩14,245 | 452,269 |
| 2026. 08. 12. | ₩14,430 | +2.63% | ₩14,434.56 | ₩14,575 | ₩13,795 | 512,393 |
| 2026. 08. 11. | ₩14,060 | -3.2% | ₩14,022.75 | ₩14,495 | ₩13,950 | 634,240 |
| 2026. 08. 10. | ₩14,525 | +6.88% | ₩14,531.91 | ₩14,555 | ₩13,425 | 685,828 |
| 2026. 08. 06. | ₩13,220 | +1.61% | ₩13,177.46 | ₩13,565 | ₩12,775 | 1,007,606 |
| 2026. 08. 05. | ₩13,010 | +1.8% | ₩13,017.16 | ₩13,115 | ₩12,775 | 383,828 |
| 2026. 08. 04. | ₩12,780 | +8.21% | ₩12,789.11 | ₩12,780 | ₩12,100 | 644,468 |
| 2026. 08. 03. | ₩11,810 | -1.01% | ₩11,795.18 | ₩12,170 | ₩11,200 | 446,421 |
| 2026. 07. 30. | ₩10,760 | +0.51% | ₩10,773.2 | ₩11,390 | ₩10,245 | 885,727 |
| 2026. 07. 29. | ₩10,705 | -7.24% | ₩10,713.46 | ₩11,830 | ₩10,150 | 805,203 |
| 2026. 07. 28. | ₩11,540 | -9.88% | ₩11,566.36 | ₩12,330 | ₩11,395 | 362,623 |
| 2026. 07. 27. | ₩12,805 | +0.43% | ₩12,779.67 | ₩13,080 | ₩12,565 | 254,276 |
| 2026. 07. 23. | ₩13,765 | +10.43% | ₩13,719.72 | ₩13,765 | ₩12,475 | 481,477 |
| 2026. 07. 22. | ₩12,465 | +1.3% | ₩12,460.31 | ₩12,955 | ₩12,430 | 351,204 |
| 2026. 07. 21. | ₩12,305 | +1.44% | ₩12,331.45 | ₩12,370 | ₩11,765 | 449,974 |
| 2026. 07. 20. | ₩12,130 | -7.05% | ₩12,118.98 | ₩12,750 | ₩12,055 | 500,134 |
| 2026. 07. 15. | ₩13,810 | +6.64% | ₩13,800.99 | ₩13,925 | ₩13,265 | 608,245 |
| 2026. 07. 14. | ₩12,950 | -4.95% | ₩12,974.06 | ₩13,770 | ₩12,500 | 991,690 |
| 2026. 07. 13. | ₩13,625 | -1.77% | ₩13,595.4 | ₩14,715 | ₩13,485 | 958,154 |
| 2026. 07. 09. | ₩12,975 | +0.27% | ₩12,920.9 | ₩13,470 | ₩12,585 | 827,554 |
| 2026. 07. 08. | ₩12,940 | -8.16% | ₩12,957.8 | ₩13,730 | ₩12,805 | 920,433 |
| 2026. 07. 07. | ₩14,090 | -1.54% | ₩14,044.01 | ₩14,540 | ₩13,670 | 580,700 |
| 2026. 07. 06. | ₩14,310 | -3.6% | ₩14,328.08 | ₩14,890 | ₩13,840 | 828,427 |
| 2026. 07. 02. | ₩14,735 | -6.68% | ₩14,767.63 | ₩15,570 | ₩14,675 | 752,698 |
| 2026. 07. 01. | ₩15,790 | -1.96% | ₩15,731.93 | ₩16,385 | ₩15,535 | 1,244,335 |
| 2026. 06. 30. | ₩16,105 | -4.25% | ₩16,044.75 | ₩16,500 | ₩16,000 | 1,624,351 |
| 2026. 06. 29. | ₩16,820 | +13.57% | ₩16,752.63 | ₩16,900 | ₩14,850 | 1,806,968 |
| 2026. 06. 25. | ₩15,720 | -4.2% | ₩15,769.04 | ₩16,700 | ₩15,690 | 1,153,320 |
| 2026. 06. 24. | ₩16,410 | +2.47% | ₩16,442.52 | ₩16,830 | ₩15,845 | 1,564,496 |
| 2026. 06. 23. | ₩16,015 | -10.05% | ₩16,120.66 | ₩18,255 | ₩16,015 | 1,940,431 |
| 2026. 06. 22. | ₩17,805 | -2.01% | ₩17,812.61 | ₩18,510 | ₩17,490 | 1,347,038 |
| 2026. 06. 18. | ₩18,400 | -4.71% | ₩18,352.55 | ₩19,200 | ₩18,210 | 1,308,604 |
| 2026. 06. 17. | ₩19,310 | -1.66% | ₩19,334.77 | ₩19,870 | ₩19,105 | 828,139 |
| 2026. 06. 16. | ₩19,635 | +0.13% | ₩19,645.85 | ₩19,800 | ₩19,300 | 613,126 |
| 2026. 06. 15. | ₩19,610 | +4.23% | ₩19,628.96 | ₩19,780 | ₩19,185 | 454,024 |
| 2026. 06. 11. | ₩17,600 | +0.95% | ₩17,672.44 | ₩17,600 | ₩16,505 | 470,089 |
| 2026. 06. 10. | ₩17,435 | -2.76% | ₩17,476.07 | ₩18,355 | ₩17,000 | 592,722 |
| 2026. 06. 09. | ₩17,930 | +4.46% | ₩17,895.35 | ₩18,060 | ₩16,960 | 828,717 |
| 2026. 06. 08. | ₩17,165 | -11.06% | ₩17,266 | ₩18,065 | ₩17,100 | 605,164 |
| 2026. 06. 04. | ₩20,705 | -0.43% | ₩20,806.78 | ₩21,555 | ₩20,490 | 1,129,308 |
| 2026. 06. 01. | ₩22,010 | -2.98% | ₩22,013.11 | ₩22,485 | ₩21,560 | 1,148,679 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.