가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩18,625
기간 수익률
-6,940 (-27.15%)
거래량
235.7K
2026-09-17시 ₩18,700 고 ₩18,845 저 ₩18,580 종 ₩18,625MA5 ₩18,853MA20 ₩18,678MA60 ₩18,475
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305540
- ISIN
- KR7305540007
- 유형
- ETF
- 기초지수
- WISE 2차전지 테마 지수
- 기초지수 종가
- 7,033.53
- 상장좌수
- 49,900,000
- 거래량
- 235,681
- 거래대금
- ₩44.08억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩18,625 | -0.21% | ₩18,684.28 | ₩18,845 | ₩18,580 | 235,681 |
| 2026. 09. 16. | ₩18,665 | -1.56% | ₩18,771.21 | ₩19,245 | ₩18,655 | 411,975 |
| 2026. 09. 15. | ₩18,960 | +3.04% | ₩19,008.11 | ₩19,180 | ₩18,400 | 544,397 |
| 2026. 09. 14. | ₩18,400 | -3.84% | ₩18,463.85 | ₩18,815 | ₩18,350 | 245,287 |
| 2026. 09. 10. | ₩19,615 | -0.61% | ₩19,629.25 | ₩20,075 | ₩19,225 | 557,643 |
| 2026. 09. 09. | ₩19,735 | +7.05% | ₩19,760.72 | ₩19,740 | ₩18,420 | 634,843 |
| 2026. 09. 08. | ₩18,435 | -2.28% | ₩18,481.74 | ₩19,330 | ₩18,435 | 419,142 |
| 2026. 09. 07. | ₩18,865 | -0.32% | ₩18,879.87 | ₩18,995 | ₩18,720 | 241,545 |
| 2026. 09. 03. | ₩18,940 | +2.8% | ₩18,873.99 | ₩19,315 | ₩18,200 | 522,227 |
| 2026. 09. 02. | ₩18,425 | -4.73% | ₩18,446.28 | ₩19,220 | ₩18,425 | 600,664 |
| 2026. 09. 01. | ₩19,340 | -1.6% | ₩19,425.31 | ₩20,210 | ₩19,340 | 900,963 |
| 2026. 08. 31. | ₩19,655 | +2.66% | ₩19,634.67 | ₩19,655 | ₩18,790 | 570,998 |
| 2026. 08. 27. | ₩19,010 | +5.49% | ₩19,077.13 | ₩19,130 | ₩18,135 | 642,176 |
| 2026. 08. 26. | ₩18,020 | -1.42% | ₩18,069.25 | ₩18,075 | ₩17,540 | 493,906 |
| 2026. 08. 25. | ₩18,280 | -1.19% | ₩18,210.92 | ₩18,350 | ₩17,600 | 198,541 |
| 2026. 08. 24. | ₩18,500 | +6.57% | ₩18,525.56 | ₩18,520 | ₩17,405 | 419,204 |
| 2026. 08. 20. | ₩18,090 | +0.95% | ₩18,058.93 | ₩18,485 | ₩17,980 | 786,341 |
| 2026. 08. 19. | ₩17,920 | +0.11% | ₩17,906.11 | ₩18,100 | ₩17,265 | 775,757 |
| 2026. 08. 18. | ₩17,900 | -4.76% | ₩18,013.05 | ₩18,780 | ₩17,850 | 437,697 |
| 2026. 08. 13. | ₩18,180 | +0.66% | ₩18,259.81 | ₩18,430 | ₩17,940 | 244,479 |
| 2026. 08. 12. | ₩18,060 | +0.95% | ₩18,091.63 | ₩18,405 | ₩17,690 | 433,450 |
| 2026. 08. 11. | ₩17,890 | -2.8% | ₩17,820.43 | ₩18,360 | ₩17,770 | 314,636 |
| 2026. 08. 10. | ₩18,405 | +4.04% | ₩18,357.74 | ₩18,405 | ₩17,255 | 495,348 |
| 2026. 08. 06. | ₩16,670 | +0.88% | ₩16,737.8 | ₩16,940 | ₩16,250 | 184,128 |
| 2026. 08. 05. | ₩16,525 | +1.13% | ₩16,573.13 | ₩16,860 | ₩16,430 | 309,265 |
| 2026. 08. 04. | ₩16,340 | +4.11% | ₩16,391.75 | ₩16,390 | ₩15,680 | 317,522 |
| 2026. 08. 03. | ₩15,695 | -2.73% | ₩15,632.63 | ₩15,900 | ₩15,115 | 226,022 |
| 2026. 07. 30. | ₩15,205 | +3.47% | ₩15,213.55 | ₩15,750 | ₩14,140 | 674,124 |
| 2026. 07. 29. | ₩14,695 | -5.38% | ₩14,637.4 | ₩15,695 | ₩14,015 | 939,888 |
| 2026. 07. 28. | ₩15,530 | -6.78% | ₩15,435.92 | ₩16,280 | ₩15,225 | 688,180 |
| 2026. 07. 27. | ₩16,660 | -0.72% | ₩16,704.37 | ₩17,075 | ₩16,480 | 483,497 |
| 2026. 07. 23. | ₩17,650 | +8.45% | ₩17,743.96 | ₩17,735 | ₩16,360 | 329,432 |
| 2026. 07. 22. | ₩16,275 | +1.47% | ₩16,287.65 | ₩16,905 | ₩16,270 | 251,777 |
| 2026. 07. 21. | ₩16,040 | +0.82% | ₩16,123.99 | ₩16,175 | ₩15,595 | 219,351 |
| 2026. 07. 20. | ₩15,910 | -5.55% | ₩16,008.74 | ₩16,715 | ₩15,910 | 355,230 |
| 2026. 07. 15. | ₩17,390 | +5.94% | ₩17,360.65 | ₩17,520 | ₩16,820 | 431,460 |
| 2026. 07. 14. | ₩16,415 | -3.07% | ₩16,401.77 | ₩17,100 | ₩16,020 | 668,698 |
| 2026. 07. 13. | ₩16,935 | -0.88% | ₩16,979.8 | ₩18,035 | ₩16,855 | 1,036,689 |
| 2026. 07. 09. | ₩16,205 | -0.67% | ₩16,112.87 | ₩16,850 | ₩15,800 | 880,943 |
| 2026. 07. 08. | ₩16,315 | -5.45% | ₩16,247.92 | ₩17,040 | ₩16,055 | 1,123,691 |
| 2026. 07. 07. | ₩17,255 | -2.49% | ₩17,235.33 | ₩17,595 | ₩16,750 | 626,093 |
| 2026. 07. 06. | ₩17,695 | -1.69% | ₩17,631.65 | ₩18,020 | ₩17,150 | 713,614 |
| 2026. 07. 02. | ₩17,870 | -2.56% | ₩17,849.36 | ₩18,375 | ₩17,375 | 653,567 |
| 2026. 07. 01. | ₩18,340 | -2.06% | ₩18,249.47 | ₩18,800 | ₩17,920 | 522,950 |
| 2026. 06. 30. | ₩18,725 | -6.02% | ₩18,630.2 | ₩19,770 | ₩18,690 | 1,384,067 |
| 2026. 06. 29. | ₩19,925 | +14.45% | ₩19,936.51 | ₩19,925 | ₩17,410 | 995,782 |
| 2026. 06. 25. | ₩18,515 | -3.69% | ₩18,478.07 | ₩19,520 | ₩18,430 | 1,280,894 |
| 2026. 06. 24. | ₩19,225 | +3.42% | ₩19,135.69 | ₩19,275 | ₩18,300 | 1,034,238 |
| 2026. 06. 23. | ₩18,590 | -9.34% | ₩18,644 | ₩20,900 | ₩18,575 | 1,942,910 |
| 2026. 06. 22. | ₩20,505 | -2.52% | ₩20,472.47 | ₩21,155 | ₩20,325 | 970,628 |
| 2026. 06. 18. | ₩21,265 | -4.43% | ₩21,157.68 | ₩22,070 | ₩21,115 | 498,255 |
| 2026. 06. 17. | ₩22,250 | -0.16% | ₩22,221.09 | ₩22,580 | ₩21,930 | 498,075 |
| 2026. 06. 16. | ₩22,285 | -0.91% | ₩22,384.76 | ₩22,705 | ₩22,200 | 417,840 |
| 2026. 06. 15. | ₩22,490 | +4.1% | ₩22,580.08 | ₩22,600 | ₩22,000 | 405,755 |
| 2026. 06. 11. | ₩20,245 | -0.61% | ₩20,293.85 | ₩20,340 | ₩19,205 | 1,205,646 |
| 2026. 06. 10. | ₩20,370 | -2.14% | ₩20,275.56 | ₩21,090 | ₩19,675 | 820,401 |
| 2026. 06. 09. | ₩20,815 | +3.4% | ₩20,722.62 | ₩20,925 | ₩20,010 | 615,049 |
| 2026. 06. 08. | ₩20,130 | -9.41% | ₩20,186.52 | ₩20,945 | ₩20,005 | 745,008 |
| 2026. 06. 04. | ₩23,325 | +0.54% | ₩23,241 | ₩23,990 | ₩22,815 | 907,561 |
| 2026. 06. 01. | ₩24,305 | -2.84% | ₩24,243.29 | ₩24,940 | ₩24,225 | 825,722 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.