가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,860
기간 수익률
-2,825 (-36.76%)
거래량
1.3M
2026-09-17시 ₩4,915 고 ₩4,955 저 ₩4,835 종 ₩4,860MA5 ₩4,962MA20 ₩4,981MA60 ₩5,059
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 461950
- ISIN
- KR7461950008
- 유형
- ETF
- 기초지수
- FnGuide 2차전지핵심소재10 지수
- 기초지수 종가
- 4,338.31
- 상장좌수
- 36,000,000
- 거래량
- 1,256,955
- 거래대금
- ₩61.33억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩4,860 | -1.62% | ₩4,874.91 | ₩4,955 | ₩4,835 | 1,256,955 |
| 2026. 09. 16. | ₩4,940 | -1.2% | ₩4,918.38 | ₩5,060 | ₩4,880 | 945,943 |
| 2026. 09. 15. | ₩5,000 | +3.2% | ₩4,997.97 | ₩5,035 | ₩4,815 | 1,145,458 |
| 2026. 09. 14. | ₩4,845 | -3.58% | ₩4,858.6 | ₩4,950 | ₩4,810 | 831,058 |
| 2026. 09. 10. | ₩5,165 | -0.67% | ₩5,191.43 | ₩5,250 | ₩5,020 | 1,231,301 |
| 2026. 09. 09. | ₩5,200 | +6.45% | ₩5,197.32 | ₩5,205 | ₩4,855 | 1,605,407 |
| 2026. 09. 08. | ₩4,885 | -1.91% | ₩4,865.32 | ₩5,095 | ₩4,860 | 940,581 |
| 2026. 09. 07. | ₩4,980 | -0.7% | ₩4,960.06 | ₩5,035 | ₩4,940 | 1,026,807 |
| 2026. 09. 03. | ₩5,000 | +1.52% | ₩5,022.14 | ₩5,130 | ₩4,860 | 1,238,323 |
| 2026. 09. 02. | ₩4,925 | -5.74% | ₩4,923.97 | ₩5,150 | ₩4,910 | 946,493 |
| 2026. 09. 01. | ₩5,225 | -2.88% | ₩5,217.66 | ₩5,460 | ₩5,205 | 1,400,117 |
| 2026. 08. 31. | ₩5,380 | +3.26% | ₩5,388.34 | ₩5,400 | ₩5,100 | 2,142,743 |
| 2026. 08. 27. | ₩5,185 | +5.71% | ₩5,189.85 | ₩5,225 | ₩4,900 | 1,966,629 |
| 2026. 08. 26. | ₩4,905 | -0.3% | ₩4,912.24 | ₩4,925 | ₩4,770 | 712,047 |
| 2026. 08. 25. | ₩4,920 | -1.6% | ₩4,901.23 | ₩4,925 | ₩4,730 | 1,183,896 |
| 2026. 08. 24. | ₩5,000 | +9.17% | ₩4,984.86 | ₩5,000 | ₩4,630 | 2,802,977 |
| 2026. 08. 20. | ₩4,815 | +1.37% | ₩4,811.24 | ₩4,935 | ₩4,790 | 761,068 |
| 2026. 08. 19. | ₩4,750 | -0.52% | ₩4,737.27 | ₩4,790 | ₩4,555 | 698,445 |
| 2026. 08. 18. | ₩4,775 | -4.6% | ₩4,770.72 | ₩5,025 | ₩4,715 | 908,661 |
| 2026. 08. 13. | ₩4,870 | +0.72% | ₩4,891.84 | ₩4,955 | ₩4,770 | 884,956 |
| 2026. 08. 12. | ₩4,835 | +0.83% | ₩4,832.81 | ₩4,905 | ₩4,705 | 831,987 |
| 2026. 08. 11. | ₩4,795 | -2.74% | ₩4,775.96 | ₩4,945 | ₩4,760 | 974,509 |
| 2026. 08. 10. | ₩4,930 | +5.45% | ₩4,932.85 | ₩4,950 | ₩4,585 | 2,090,365 |
| 2026. 08. 06. | ₩4,425 | +0.11% | ₩4,448.68 | ₩4,500 | ₩4,305 | 610,413 |
| 2026. 08. 05. | ₩4,420 | +1.14% | ₩4,400.63 | ₩4,495 | ₩4,360 | 691,867 |
| 2026. 08. 04. | ₩4,370 | +5.05% | ₩4,356.24 | ₩4,375 | ₩4,185 | 732,802 |
| 2026. 08. 03. | ₩4,160 | -1.77% | ₩4,142.52 | ₩4,235 | ₩3,970 | 777,824 |
| 2026. 07. 30. | ₩3,960 | +4.35% | ₩3,967.58 | ₩4,120 | ₩3,730 | 867,758 |
| 2026. 07. 29. | ₩3,800 | -6.29% | ₩3,803.84 | ₩4,140 | ₩3,635 | 611,881 |
| 2026. 07. 28. | ₩4,055 | -8.67% | ₩4,070.32 | ₩4,285 | ₩4,005 | 398,744 |
| 2026. 07. 27. | ₩4,440 | +1.02% | ₩4,428.44 | ₩4,520 | ₩4,360 | 505,283 |
| 2026. 07. 23. | ₩4,690 | +9.45% | ₩4,669.65 | ₩4,690 | ₩4,305 | 509,096 |
| 2026. 07. 22. | ₩4,285 | +0% | ₩4,311.38 | ₩4,485 | ₩4,285 | 425,049 |
| 2026. 07. 21. | ₩4,285 | +0.35% | ₩4,271.62 | ₩4,295 | ₩4,140 | 346,492 |
| 2026. 07. 20. | ₩4,270 | -5.32% | ₩4,250.67 | ₩4,455 | ₩4,215 | 517,898 |
| 2026. 07. 15. | ₩4,695 | +5.51% | ₩4,700.59 | ₩4,780 | ₩4,530 | 625,305 |
| 2026. 07. 14. | ₩4,450 | -3.78% | ₩4,444.86 | ₩4,695 | ₩4,325 | 812,732 |
| 2026. 07. 13. | ₩4,625 | -2.43% | ₩4,654.69 | ₩4,950 | ₩4,610 | 1,721,143 |
| 2026. 07. 09. | ₩4,405 | -1.23% | ₩4,426.65 | ₩4,620 | ₩4,325 | 1,261,632 |
| 2026. 07. 08. | ₩4,460 | -6.01% | ₩4,440.82 | ₩4,695 | ₩4,405 | 946,622 |
| 2026. 07. 07. | ₩4,745 | -1.66% | ₩4,739.25 | ₩4,880 | ₩4,610 | 1,028,139 |
| 2026. 07. 06. | ₩4,825 | -2.43% | ₩4,847.16 | ₩4,960 | ₩4,680 | 1,085,419 |
| 2026. 07. 02. | ₩4,925 | -3.34% | ₩4,916.44 | ₩5,095 | ₩4,810 | 1,101,687 |
| 2026. 07. 01. | ₩5,095 | -3.23% | ₩5,074.84 | ₩5,285 | ₩5,000 | 1,258,198 |
| 2026. 06. 30. | ₩5,265 | -7.47% | ₩5,276.76 | ₩5,640 | ₩5,265 | 1,788,917 |
| 2026. 06. 29. | ₩5,690 | +16.24% | ₩5,667.2 | ₩5,690 | ₩4,840 | 1,890,752 |
| 2026. 06. 25. | ₩5,240 | -4.73% | ₩5,229.6 | ₩5,540 | ₩5,205 | 1,013,713 |
| 2026. 06. 24. | ₩5,500 | +3.09% | ₩5,477.24 | ₩5,565 | ₩5,225 | 1,316,882 |
| 2026. 06. 23. | ₩5,335 | -9.58% | ₩5,350.76 | ₩6,030 | ₩5,335 | 1,248,930 |
| 2026. 06. 22. | ₩5,900 | -3.12% | ₩5,906.32 | ₩6,145 | ₩5,820 | 844,601 |
| 2026. 06. 18. | ₩6,195 | -4.32% | ₩6,161.23 | ₩6,445 | ₩6,130 | 923,446 |
| 2026. 06. 17. | ₩6,475 | -0.84% | ₩6,487.51 | ₩6,635 | ₩6,415 | 578,695 |
| 2026. 06. 16. | ₩6,530 | -0.53% | ₩6,537.69 | ₩6,600 | ₩6,455 | 771,419 |
| 2026. 06. 15. | ₩6,565 | +6.49% | ₩6,592.24 | ₩6,585 | ₩6,370 | 794,295 |
| 2026. 06. 11. | ₩5,875 | +0.86% | ₩5,845.9 | ₩5,875 | ₩5,535 | 948,270 |
| 2026. 06. 10. | ₩5,825 | -2.43% | ₩5,864.29 | ₩6,085 | ₩5,680 | 1,041,282 |
| 2026. 06. 09. | ₩5,970 | +3.47% | ₩5,968.86 | ₩6,065 | ₩5,735 | 1,159,566 |
| 2026. 06. 08. | ₩5,770 | -9.91% | ₩5,791.51 | ₩6,020 | ₩5,745 | 1,204,106 |
| 2026. 06. 04. | ₩6,825 | +0.52% | ₩6,801.45 | ₩7,060 | ₩6,700 | 1,184,859 |
| 2026. 06. 01. | ₩7,035 | -4.42% | ₩7,026.87 | ₩7,275 | ₩7,005 | 1,390,872 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.