가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,565
기간 수익률
-2,890 (-21.48%)
거래량
10.7K
2026-09-17시 ₩10,560 고 ₩10,600 저 ₩10,535 종 ₩10,565MA5 ₩10,594MA20 ₩11,180MA60 ₩11,970
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 394670
- ISIN
- KR7394670004
- 유형
- ETF
- 기초지수
- Solactive Global Lithium 지수(PR)
- 기초지수 종가
- 1,656.8
- 상장좌수
- 14,600,000
- 거래량
- 10,691
- 거래대금
- ₩1.13억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩10,565 | +0.05% | ₩10,720.97 | ₩10,600 | ₩10,535 | 10,691 |
| 2026. 09. 16. | ₩10,560 | +0.57% | ₩10,616.75 | ₩10,590 | ₩10,440 | 7,762 |
| 2026. 09. 15. | ₩10,500 | +0.1% | ₩10,593.24 | ₩10,530 | ₩10,380 | 8,417 |
| 2026. 09. 14. | ₩10,490 | -1.22% | ₩10,663.63 | ₩10,620 | ₩10,420 | 13,686 |
| 2026. 09. 10. | ₩10,855 | -0.55% | ₩11,019.62 | ₩10,910 | ₩10,805 | 14,995 |
| 2026. 09. 09. | ₩10,915 | +0.92% | ₩10,894.59 | ₩10,920 | ₩10,810 | 19,480 |
| 2026. 09. 08. | ₩10,815 | -1.05% | ₩11,076.67 | ₩10,985 | ₩10,815 | 25,174 |
| 2026. 09. 07. | ₩10,930 | -1.35% | ₩10,959.23 | ₩11,010 | ₩10,810 | 26,445 |
| 2026. 09. 03. | ₩11,110 | -0.09% | ₩11,190.26 | ₩11,195 | ₩11,040 | 7,905 |
| 2026. 09. 02. | ₩11,120 | -2.97% | ₩11,480.44 | ₩11,460 | ₩11,085 | 26,863 |
| 2026. 09. 01. | ₩11,460 | -0.82% | ₩11,646.7 | ₩11,600 | ₩11,460 | 6,847 |
| 2026. 08. 31. | ₩11,555 | -0.99% | ₩11,643.38 | ₩11,665 | ₩11,355 | 10,421 |
| 2026. 08. 27. | ₩11,630 | -0.21% | ₩11,635.55 | ₩11,675 | ₩11,585 | 14,464 |
| 2026. 08. 26. | ₩11,655 | +0.47% | ₩11,701.87 | ₩11,700 | ₩11,395 | 11,631 |
| 2026. 08. 25. | ₩11,600 | -1.15% | ₩11,851.39 | ₩11,710 | ₩11,495 | 8,973 |
| 2026. 08. 24. | ₩11,735 | +2.27% | ₩11,716.13 | ₩11,825 | ₩11,505 | 43,238 |
| 2026. 08. 20. | ₩11,435 | +0.88% | ₩11,502.82 | ₩11,520 | ₩11,340 | 20,068 |
| 2026. 08. 19. | ₩11,335 | -2.28% | ₩11,605.71 | ₩11,545 | ₩11,295 | 26,311 |
| 2026. 08. 18. | ₩11,600 | -0.56% | ₩11,943.97 | ₩11,750 | ₩11,560 | 17,968 |
| 2026. 08. 13. | ₩11,735 | +0.38% | ₩11,796.29 | ₩11,795 | ₩11,640 | 20,364 |
| 2026. 08. 12. | ₩11,690 | +0.69% | ₩11,630 | ₩11,700 | ₩11,510 | 16,022 |
| 2026. 08. 11. | ₩11,610 | -0.43% | ₩11,757.91 | ₩11,700 | ₩11,570 | 8,873 |
| 2026. 08. 10. | ₩11,660 | +2.15% | ₩11,599.63 | ₩11,660 | ₩11,415 | 25,065 |
| 2026. 08. 06. | ₩11,340 | -0.31% | ₩11,533.04 | ₩11,390 | ₩11,230 | 19,945 |
| 2026. 08. 05. | ₩11,375 | +2.57% | ₩11,265.98 | ₩11,400 | ₩11,165 | 167,532 |
| 2026. 08. 04. | ₩11,090 | +1.37% | ₩11,049.14 | ₩11,115 | ₩10,845 | 41,412 |
| 2026. 08. 03. | ₩10,940 | -0.05% | ₩11,058.57 | ₩11,025 | ₩10,890 | 62,108 |
| 2026. 07. 30. | ₩10,655 | +0.52% | ₩10,667.29 | ₩10,815 | ₩10,535 | 31,182 |
| 2026. 07. 29. | ₩10,600 | -2.03% | ₩10,751.72 | ₩10,795 | ₩10,465 | 59,306 |
| 2026. 07. 28. | ₩10,820 | -2.43% | ₩11,192.28 | ₩11,045 | ₩10,800 | 30,284 |
| 2026. 07. 27. | ₩11,090 | +0.41% | ₩11,090.72 | ₩11,110 | ₩10,885 | 20,731 |
| 2026. 07. 23. | ₩11,310 | +1.34% | ₩11,214.69 | ₩11,330 | ₩11,160 | 23,572 |
| 2026. 07. 22. | ₩11,160 | +1% | ₩11,275.97 | ₩11,595 | ₩11,145 | 45,104 |
| 2026. 07. 21. | ₩11,050 | +1.01% | ₩10,941.63 | ₩11,090 | ₩10,795 | 25,744 |
| 2026. 07. 20. | ₩10,940 | -4.91% | ₩11,204.58 | ₩11,170 | ₩10,615 | 48,386 |
| 2026. 07. 15. | ₩11,700 | +1.04% | ₩11,737.28 | ₩11,845 | ₩11,595 | 25,928 |
| 2026. 07. 14. | ₩11,580 | -0.73% | ₩11,658.15 | ₩11,665 | ₩11,295 | 82,129 |
| 2026. 07. 13. | ₩11,665 | -2.06% | ₩12,022.23 | ₩11,945 | ₩11,645 | 75,885 |
| 2026. 07. 09. | ₩11,950 | -0.04% | ₩12,024.37 | ₩12,040 | ₩11,765 | 97,814 |
| 2026. 07. 08. | ₩11,955 | -4.93% | ₩12,337.5 | ₩12,500 | ₩11,955 | 87,123 |
| 2026. 07. 07. | ₩12,575 | -1.45% | ₩12,886.8 | ₩12,760 | ₩12,505 | 55,338 |
| 2026. 07. 06. | ₩12,760 | -1.85% | ₩13,083.25 | ₩13,050 | ₩12,760 | 15,792 |
| 2026. 07. 02. | ₩13,185 | -1.38% | ₩13,502.85 | ₩13,370 | ₩12,825 | 47,640 |
| 2026. 07. 01. | ₩13,370 | +1.83% | ₩13,417.33 | ₩13,480 | ₩13,170 | 87,576 |
| 2026. 06. 30. | ₩13,130 | +0.65% | ₩13,248.66 | ₩13,200 | ₩12,935 | 118,832 |
| 2026. 06. 29. | ₩13,045 | +2.11% | ₩12,911.66 | ₩13,045 | ₩12,650 | 91,175 |
| 2026. 06. 25. | ₩13,310 | -1.26% | ₩13,488.38 | ₩13,480 | ₩13,285 | 57,576 |
| 2026. 06. 24. | ₩13,480 | +0.33% | ₩13,399.5 | ₩13,497 | ₩13,210 | 49,393 |
| 2026. 06. 23. | ₩13,435 | -2.89% | ₩13,999.94 | ₩13,880 | ₩13,435 | 53,503 |
| 2026. 06. 22. | ₩13,835 | +1.54% | ₩13,935.31 | ₩13,880 | ₩13,540 | 201,319 |
| 2026. 06. 18. | ₩13,890 | -0.54% | ₩14,131.85 | ₩13,990 | ₩13,785 | 56,298 |
| 2026. 06. 17. | ₩13,965 | +0.07% | ₩14,031.74 | ₩13,980 | ₩13,855 | 52,578 |
| 2026. 06. 16. | ₩13,955 | +0.76% | ₩14,011.45 | ₩14,005 | ₩13,810 | 85,176 |
| 2026. 06. 15. | ₩13,850 | +2.63% | ₩13,704.3 | ₩13,880 | ₩13,520 | 40,899 |
| 2026. 06. 11. | ₩12,990 | -0.08% | ₩13,067.6 | ₩13,020 | ₩12,610 | 91,713 |
| 2026. 06. 10. | ₩13,000 | -1.33% | ₩13,414.57 | ₩13,245 | ₩12,950 | 106,409 |
| 2026. 06. 09. | ₩13,175 | +0.61% | ₩13,014.16 | ₩13,175 | ₩12,900 | 84,707 |
| 2026. 06. 08. | ₩13,095 | -5.79% | ₩13,638.36 | ₩13,590 | ₩12,905 | 91,207 |
| 2026. 06. 04. | ₩14,075 | -1.19% | ₩14,419.79 | ₩14,365 | ₩13,755 | 59,102 |
| 2026. 06. 01. | ₩14,295 | -0.8% | ₩14,530.45 | ₩14,550 | ₩14,280 | 118,057 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.