가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,220
기간 수익률
-1,265 (-50.91%)
거래량
3.2M
2026-09-17시 ₩1,234 고 ₩1,248 저 ₩1,211 종 ₩1,220MA5 ₩1,245MA20 ₩1,247MA60 ₩1,273
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 412570
- ISIN
- KR7412570004
- 유형
- ETF
- 기초지수
- KRX 2차전지 TOP 10 지수
- 기초지수 종가
- 3,613.74
- 상장좌수
- 145,900,000
- 거래량
- 3,210,978
- 거래대금
- ₩39.29억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩1,220 | -1.13% | ₩1,221.18 | ₩1,248 | ₩1,211 | 3,210,978 |
| 2026. 09. 16. | ₩1,234 | -1.99% | ₩1,226.66 | ₩1,289 | ₩1,216 | 5,948,643 |
| 2026. 09. 15. | ₩1,259 | +6.07% | ₩1,261.41 | ₩1,274 | ₩1,178 | 8,877,236 |
| 2026. 09. 14. | ₩1,187 | -5.27% | ₩1,182.52 | ₩1,243 | ₩1,174 | 5,462,518 |
| 2026. 09. 10. | ₩1,325 | -1.05% | ₩1,325.69 | ₩1,375 | ₩1,280 | 10,323,799 |
| 2026. 09. 09. | ₩1,339 | +12.43% | ₩1,355.53 | ₩1,347 | ₩1,180 | 14,027,485 |
| 2026. 09. 08. | ₩1,191 | -5.48% | ₩1,193.16 | ₩1,309 | ₩1,191 | 11,515,519 |
| 2026. 09. 07. | ₩1,260 | -2.33% | ₩1,255.56 | ₩1,300 | ₩1,249 | 8,886,798 |
| 2026. 09. 03. | ₩1,279 | +3.98% | ₩1,292.16 | ₩1,353 | ₩1,205 | 10,071,342 |
| 2026. 09. 02. | ₩1,230 | -10.87% | ₩1,230.09 | ₩1,344 | ₩1,220 | 11,390,600 |
| 2026. 09. 01. | ₩1,380 | -1.71% | ₩1,366.73 | ₩1,488 | ₩1,364 | 11,041,400 |
| 2026. 08. 31. | ₩1,404 | +4.46% | ₩1,406.64 | ₩1,428 | ₩1,302 | 9,118,070 |
| 2026. 08. 27. | ₩1,345 | +12.18% | ₩1,353.15 | ₩1,359 | ₩1,205 | 12,761,433 |
| 2026. 08. 26. | ₩1,199 | -0.99% | ₩1,192.56 | ₩1,199 | ₩1,147 | 5,065,423 |
| 2026. 08. 25. | ₩1,211 | +0.08% | ₩1,208.01 | ₩1,226 | ₩1,120 | 6,277,970 |
| 2026. 08. 24. | ₩1,210 | +11.83% | ₩1,231.16 | ₩1,229 | ₩1,110 | 8,217,596 |
| 2026. 08. 20. | ₩1,185 | +3.49% | ₩1,180.24 | ₩1,229 | ₩1,151 | 5,508,006 |
| 2026. 08. 19. | ₩1,145 | -0.87% | ₩1,155.35 | ₩1,175 | ₩1,052 | 7,172,947 |
| 2026. 08. 18. | ₩1,155 | -8.33% | ₩1,153.9 | ₩1,256 | ₩1,137 | 9,998,806 |
| 2026. 08. 13. | ₩1,180 | +1.29% | ₩1,181.66 | ₩1,205 | ₩1,146 | 5,613,154 |
| 2026. 08. 12. | ₩1,165 | +3.1% | ₩1,167.63 | ₩1,220 | ₩1,104 | 6,267,564 |
| 2026. 08. 11. | ₩1,130 | -7.15% | ₩1,124 | ₩1,209 | ₩1,120 | 8,711,047 |
| 2026. 08. 10. | ₩1,217 | +7.04% | ₩1,209.6 | ₩1,218 | ₩1,080 | 9,303,640 |
| 2026. 08. 06. | ₩1,019 | +1.7% | ₩1,026.29 | ₩1,048 | ₩969 | 5,000,470 |
| 2026. 08. 05. | ₩1,002 | +3.09% | ₩999.1 | ₩1,034 | ₩990 | 5,515,301 |
| 2026. 08. 04. | ₩972 | +11.09% | ₩971.68 | ₩972 | ₩885 | 5,787,649 |
| 2026. 08. 03. | ₩875 | -7.51% | ₩863.89 | ₩930 | ₩850 | 5,940,877 |
| 2026. 07. 30. | ₩847 | +5.22% | ₩848.03 | ₩900 | ₩740 | 5,330,183 |
| 2026. 07. 29. | ₩805 | -10.06% | ₩792.44 | ₩929 | ₩721 | 7,733,832 |
| 2026. 07. 28. | ₩895 | -15.17% | ₩907.46 | ₩1,009 | ₩873 | 5,518,183 |
| 2026. 07. 27. | ₩1,055 | -0.19% | ₩1,039.91 | ₩1,100 | ₩1,022 | 1,975,127 |
| 2026. 07. 23. | ₩1,159 | +17.9% | ₩1,166.33 | ₩1,159 | ₩987 | 4,356,304 |
| 2026. 07. 22. | ₩983 | +0.51% | ₩984.56 | ₩1,059 | ₩983 | 4,976,271 |
| 2026. 07. 21. | ₩978 | +0.82% | ₩970.12 | ₩980 | ₩918 | 4,684,181 |
| 2026. 07. 20. | ₩970 | -9.68% | ₩972.98 | ₩1,040 | ₩949 | 4,780,437 |
| 2026. 07. 15. | ₩1,130 | +9.92% | ₩1,118.34 | ₩1,148 | ₩1,069 | 3,652,233 |
| 2026. 07. 14. | ₩1,028 | -5.08% | ₩1,036.34 | ₩1,102 | ₩975 | 4,547,219 |
| 2026. 07. 13. | ₩1,083 | +0% | ₩1,082.83 | ₩1,200 | ₩1,051 | 7,651,441 |
| 2026. 07. 09. | ₩971 | -0.21% | ₩941.26 | ₩1,053 | ₩924 | 6,274,156 |
| 2026. 07. 08. | ₩973 | -11.3% | ₩959.99 | ₩1,073 | ₩950 | 6,511,768 |
| 2026. 07. 07. | ₩1,097 | -7.03% | ₩1,084.99 | ₩1,195 | ₩1,046 | 5,508,460 |
| 2026. 07. 06. | ₩1,180 | -3.44% | ₩1,156.78 | ₩1,234 | ₩1,115 | 3,598,742 |
| 2026. 07. 02. | ₩1,200 | -3.3% | ₩1,185.55 | ₩1,263 | ₩1,140 | 7,798,058 |
| 2026. 07. 01. | ₩1,241 | -3.65% | ₩1,243.51 | ₩1,311 | ₩1,182 | 7,657,482 |
| 2026. 06. 30. | ₩1,288 | -11.54% | ₩1,271.45 | ₩1,425 | ₩1,279 | 10,777,814 |
| 2026. 06. 29. | ₩1,456 | +28.96% | ₩1,441.05 | ₩1,456 | ₩1,115 | 17,348,168 |
| 2026. 06. 25. | ₩1,300 | -5.87% | ₩1,321.17 | ₩1,410 | ₩1,292 | 8,808,923 |
| 2026. 06. 24. | ₩1,381 | +2.22% | ₩1,354.73 | ₩1,416 | ₩1,285 | 11,786,231 |
| 2026. 06. 23. | ₩1,351 | -15.14% | ₩1,336.17 | ₩1,664 | ₩1,350 | 12,500,767 |
| 2026. 06. 22. | ₩1,592 | -4.1% | ₩1,555.43 | ₩1,701 | ₩1,553 | 6,072,882 |
| 2026. 06. 18. | ₩1,671 | -8.39% | ₩1,645.14 | ₩1,800 | ₩1,660 | 6,882,415 |
| 2026. 06. 17. | ₩1,824 | -0.16% | ₩1,821.16 | ₩1,860 | ₩1,756 | 5,472,381 |
| 2026. 06. 16. | ₩1,827 | -3.84% | ₩1,820.88 | ₩1,899 | ₩1,800 | 5,910,058 |
| 2026. 06. 15. | ₩1,900 | +10.79% | ₩1,874.01 | ₩1,900 | ₩1,813 | 5,484,415 |
| 2026. 06. 11. | ₩1,545 | +1.05% | ₩1,536.14 | ₩1,545 | ₩1,367 | 6,976,841 |
| 2026. 06. 10. | ₩1,529 | -7.78% | ₩1,470.91 | ₩1,675 | ₩1,445 | 10,490,456 |
| 2026. 06. 09. | ₩1,658 | +2.35% | ₩1,622.2 | ₩1,703 | ₩1,537 | 8,999,785 |
| 2026. 06. 08. | ₩1,620 | -17.77% | ₩1,551.96 | ₩1,830 | ₩1,580 | 8,309,290 |
| 2026. 06. 04. | ₩2,140 | +0% | ₩2,106.34 | ₩2,265 | ₩2,045 | 4,942,425 |
| 2026. 06. 01. | ₩2,360 | -5.22% | ₩2,362.23 | ₩2,490 | ₩2,350 | 8,046,548 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.