가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,625
기간 수익률
-5,940 (-28.88%)
거래량
1.9M
2026-09-17시 ₩14,750 고 ₩14,820 저 ₩14,600 종 ₩14,625MA5 ₩14,822MA20 ₩14,728MA60 ₩14,699
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 305720
- ISIN
- KR7305720005
- 유형
- ETF
- 기초지수
- FnGuide 2차전지 산업 지수
- 기초지수 종가
- 2,567.94
- 상장좌수
- 118,300,000
- 거래량
- 1,943,980
- 거래대금
- ₩285.62억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,625 | -0.51% | ₩14,677.65 | ₩14,820 | ₩14,600 | 1,943,980 |
| 2026. 09. 16. | ₩14,700 | -1.24% | ₩14,755.86 | ₩15,105 | ₩14,660 | 2,734,658 |
| 2026. 09. 15. | ₩14,885 | +2.41% | ₩14,920.02 | ₩15,045 | ₩14,405 | 4,958,954 |
| 2026. 09. 14. | ₩14,535 | -2.42% | ₩14,493.27 | ₩14,750 | ₩14,200 | 3,343,716 |
| 2026. 09. 10. | ₩15,365 | -0.71% | ₩15,384.11 | ₩15,665 | ₩15,040 | 6,049,319 |
| 2026. 09. 09. | ₩15,475 | +6.91% | ₩15,489.16 | ₩15,475 | ₩14,445 | 7,125,120 |
| 2026. 09. 08. | ₩14,475 | -2.43% | ₩14,492.96 | ₩15,175 | ₩14,465 | 3,764,951 |
| 2026. 09. 07. | ₩14,835 | -0.17% | ₩14,833.98 | ₩15,005 | ₩14,705 | 2,143,822 |
| 2026. 09. 03. | ₩14,770 | +1.93% | ₩14,842.86 | ₩15,185 | ₩14,325 | 5,042,039 |
| 2026. 09. 02. | ₩14,490 | -5.2% | ₩14,498.77 | ₩15,120 | ₩14,475 | 4,477,548 |
| 2026. 09. 01. | ₩15,285 | -1.42% | ₩15,291.75 | ₩15,950 | ₩15,275 | 5,084,131 |
| 2026. 08. 31. | ₩15,505 | +2.61% | ₩15,547.44 | ₩15,575 | ₩14,880 | 5,613,206 |
| 2026. 08. 27. | ₩15,135 | +5.84% | ₩15,185.73 | ₩15,205 | ₩14,370 | 4,930,442 |
| 2026. 08. 26. | ₩14,300 | -1.14% | ₩14,332.11 | ₩14,380 | ₩13,950 | 2,962,365 |
| 2026. 08. 25. | ₩14,465 | -0.65% | ₩14,410.41 | ₩14,550 | ₩13,905 | 1,936,685 |
| 2026. 08. 24. | ₩14,560 | +6.24% | ₩14,654.48 | ₩14,660 | ₩13,800 | 3,586,850 |
| 2026. 08. 20. | ₩14,310 | +0.81% | ₩14,325.25 | ₩14,640 | ₩14,225 | 1,690,428 |
| 2026. 08. 19. | ₩14,195 | -0.18% | ₩14,177.39 | ₩14,325 | ₩13,635 | 1,920,657 |
| 2026. 08. 18. | ₩14,220 | -4.24% | ₩14,216.57 | ₩14,850 | ₩14,085 | 3,004,622 |
| 2026. 08. 13. | ₩14,430 | +0.91% | ₩14,479.58 | ₩14,610 | ₩14,225 | 1,680,790 |
| 2026. 08. 12. | ₩14,300 | +0.85% | ₩14,344.42 | ₩14,610 | ₩14,010 | 3,575,687 |
| 2026. 08. 11. | ₩14,180 | -2.81% | ₩14,122.88 | ₩14,590 | ₩14,090 | 2,622,987 |
| 2026. 08. 10. | ₩14,590 | +4.21% | ₩14,580.42 | ₩14,600 | ₩13,665 | 2,529,034 |
| 2026. 08. 06. | ₩13,240 | +0.91% | ₩13,300.75 | ₩13,440 | ₩12,900 | 2,085,766 |
| 2026. 08. 05. | ₩13,120 | +0.85% | ₩13,163.44 | ₩13,385 | ₩13,035 | 3,013,754 |
| 2026. 08. 04. | ₩13,010 | +5.73% | ₩13,000.57 | ₩13,010 | ₩12,420 | 4,214,265 |
| 2026. 08. 03. | ₩12,305 | -3.75% | ₩12,372.02 | ₩12,610 | ₩11,970 | 4,482,905 |
| 2026. 07. 30. | ₩12,055 | +3.79% | ₩12,002.64 | ₩12,450 | ₩11,395 | 3,143,513 |
| 2026. 07. 29. | ₩11,615 | -4.87% | ₩11,565.17 | ₩12,450 | ₩11,055 | 5,075,948 |
| 2026. 07. 28. | ₩12,210 | -8.3% | ₩12,215.25 | ₩12,890 | ₩12,050 | 5,963,764 |
| 2026. 07. 27. | ₩13,315 | +0.3% | ₩13,251.92 | ₩13,550 | ₩13,060 | 3,434,936 |
| 2026. 07. 23. | ₩14,025 | +9.53% | ₩14,043.54 | ₩14,040 | ₩12,910 | 2,440,684 |
| 2026. 07. 22. | ₩12,805 | +0.12% | ₩12,874.16 | ₩13,375 | ₩12,805 | 1,938,757 |
| 2026. 07. 21. | ₩12,790 | +0.59% | ₩12,753.51 | ₩12,800 | ₩12,350 | 1,975,720 |
| 2026. 07. 20. | ₩12,715 | -5.46% | ₩12,656.06 | ₩13,290 | ₩12,590 | 2,271,104 |
| 2026. 07. 15. | ₩13,825 | +6.26% | ₩13,775.77 | ₩13,910 | ₩13,350 | 2,702,930 |
| 2026. 07. 14. | ₩13,010 | -3.16% | ₩13,024.04 | ₩13,610 | ₩12,695 | 3,598,764 |
| 2026. 07. 13. | ₩13,435 | -1.32% | ₩13,480.59 | ₩14,345 | ₩13,390 | 4,465,824 |
| 2026. 07. 09. | ₩12,850 | -0.16% | ₩12,796.72 | ₩13,400 | ₩12,545 | 5,418,791 |
| 2026. 07. 08. | ₩12,870 | -5.33% | ₩12,901.03 | ₩13,535 | ₩12,760 | 5,513,600 |
| 2026. 07. 07. | ₩13,595 | -3.62% | ₩13,696.95 | ₩14,060 | ₩13,340 | 5,241,746 |
| 2026. 07. 06. | ₩14,105 | -2.01% | ₩14,063.2 | ₩14,410 | ₩13,670 | 3,531,666 |
| 2026. 07. 02. | ₩14,200 | -2.84% | ₩14,257.09 | ₩14,675 | ₩13,905 | 4,686,697 |
| 2026. 07. 01. | ₩14,615 | -2.92% | ₩14,591.82 | ₩15,100 | ₩14,365 | 9,248,153 |
| 2026. 06. 30. | ₩15,055 | -6.2% | ₩14,975.72 | ₩15,905 | ₩15,005 | 7,955,237 |
| 2026. 06. 29. | ₩16,050 | +14.72% | ₩16,064.63 | ₩16,050 | ₩13,920 | 5,957,969 |
| 2026. 06. 25. | ₩14,820 | -4.2% | ₩14,816.5 | ₩15,645 | ₩14,790 | 7,462,381 |
| 2026. 06. 24. | ₩15,470 | +2.45% | ₩15,377.19 | ₩15,515 | ₩14,775 | 8,004,919 |
| 2026. 06. 23. | ₩15,100 | -8.9% | ₩15,019.55 | ₩16,855 | ₩14,990 | 10,735,843 |
| 2026. 06. 22. | ₩16,575 | -2.13% | ₩16,491.97 | ₩17,045 | ₩16,350 | 4,447,772 |
| 2026. 06. 18. | ₩17,055 | -4.45% | ₩17,039.19 | ₩17,765 | ₩17,000 | 3,234,680 |
| 2026. 06. 17. | ₩17,850 | -0.86% | ₩17,873.79 | ₩18,180 | ₩17,640 | 3,148,658 |
| 2026. 06. 16. | ₩18,005 | -1.32% | ₩17,990.69 | ₩18,255 | ₩17,840 | 2,790,035 |
| 2026. 06. 15. | ₩18,245 | +6.08% | ₩18,210.9 | ₩18,245 | ₩17,735 | 2,516,006 |
| 2026. 06. 11. | ₩16,375 | +0.24% | ₩16,356.51 | ₩16,385 | ₩15,490 | 6,885,514 |
| 2026. 06. 10. | ₩16,335 | -2.62% | ₩16,330.61 | ₩17,025 | ₩15,865 | 6,753,008 |
| 2026. 06. 09. | ₩16,775 | +3.04% | ₩16,701.76 | ₩16,890 | ₩16,125 | 8,345,240 |
| 2026. 06. 08. | ₩16,280 | -9.18% | ₩16,260.07 | ₩17,000 | ₩16,150 | 7,498,120 |
| 2026. 06. 04. | ₩18,830 | -0.11% | ₩18,814.2 | ₩19,525 | ₩18,500 | 4,668,248 |
| 2026. 06. 01. | ₩19,750 | -2.64% | ₩19,702.96 | ₩20,255 | ₩19,685 | 3,622,483 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.