가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,770
기간 수익률
-2,755 (-36.61%)
거래량
1.9M
2026-09-17시 ₩4,830 고 ₩4,870 저 ₩4,752 종 ₩4,770MA5 ₩4,853MA20 ₩4,874MA60 ₩5,026
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462010
- ISIN
- KR7462010000
- 유형
- ETF
- 기초지수
- FnGuide 2차전지소재 (Price Return) 지수
- 기초지수 종가
- 1,632.06
- 상장좌수
- 109,100,000
- 거래량
- 1,882,893
- 거래대금
- ₩90.34억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩4,770 | -0.83% | ₩4,774.46 | ₩4,870 | ₩4,752 | 1,882,893 |
| 2026. 09. 16. | ₩4,810 | -1.54% | ₩4,826.01 | ₩4,945 | ₩4,785 | 2,094,489 |
| 2026. 09. 15. | ₩4,885 | +3.28% | ₩4,906.7 | ₩4,945 | ₩4,710 | 3,888,922 |
| 2026. 09. 14. | ₩4,730 | -3.67% | ₩4,751.89 | ₩4,830 | ₩4,710 | 1,844,814 |
| 2026. 09. 10. | ₩5,070 | +0% | ₩5,105.69 | ₩5,130 | ₩4,905 | 3,189,928 |
| 2026. 09. 09. | ₩5,070 | +6.18% | ₩5,078.41 | ₩5,080 | ₩4,755 | 4,571,741 |
| 2026. 09. 08. | ₩4,775 | -2.15% | ₩4,770.38 | ₩5,015 | ₩4,760 | 2,570,796 |
| 2026. 09. 07. | ₩4,880 | +0.62% | ₩4,858.46 | ₩4,895 | ₩4,825 | 1,324,533 |
| 2026. 09. 03. | ₩4,870 | +2.2% | ₩4,881.56 | ₩4,960 | ₩4,715 | 3,122,968 |
| 2026. 09. 02. | ₩4,765 | -6.29% | ₩4,776.15 | ₩4,995 | ₩4,765 | 2,682,225 |
| 2026. 09. 01. | ₩5,085 | -3.05% | ₩5,074.87 | ₩5,265 | ₩5,045 | 2,927,435 |
| 2026. 08. 31. | ₩5,245 | +3.55% | ₩5,225.02 | ₩5,245 | ₩4,955 | 4,434,428 |
| 2026. 08. 27. | ₩5,080 | +6.05% | ₩5,081.45 | ₩5,105 | ₩4,795 | 5,861,489 |
| 2026. 08. 26. | ₩4,790 | +0.21% | ₩4,804.68 | ₩4,810 | ₩4,655 | 1,991,643 |
| 2026. 08. 25. | ₩4,780 | -1.85% | ₩4,783.46 | ₩4,830 | ₩4,595 | 2,674,076 |
| 2026. 08. 24. | ₩4,870 | +7.86% | ₩4,878.28 | ₩4,885 | ₩4,540 | 5,039,864 |
| 2026. 08. 20. | ₩4,755 | +1.6% | ₩4,759.49 | ₩4,870 | ₩4,720 | 1,735,241 |
| 2026. 08. 19. | ₩4,680 | -0.32% | ₩4,677.45 | ₩4,725 | ₩4,490 | 2,988,404 |
| 2026. 08. 18. | ₩4,695 | -5.53% | ₩4,710.42 | ₩4,970 | ₩4,660 | 3,716,518 |
| 2026. 08. 13. | ₩4,865 | +1.67% | ₩4,868.36 | ₩4,925 | ₩4,745 | 2,092,846 |
| 2026. 08. 12. | ₩4,785 | +0.74% | ₩4,808.88 | ₩4,850 | ₩4,665 | 2,193,681 |
| 2026. 08. 11. | ₩4,750 | -3.16% | ₩4,738.01 | ₩4,900 | ₩4,705 | 2,731,116 |
| 2026. 08. 10. | ₩4,905 | +5.71% | ₩4,908.65 | ₩4,920 | ₩4,565 | 4,687,410 |
| 2026. 08. 06. | ₩4,440 | +0.79% | ₩4,454.03 | ₩4,505 | ₩4,305 | 2,714,621 |
| 2026. 08. 05. | ₩4,405 | +1.15% | ₩4,407.06 | ₩4,500 | ₩4,365 | 2,260,906 |
| 2026. 08. 04. | ₩4,355 | +5.19% | ₩4,367.96 | ₩4,400 | ₩4,190 | 3,096,962 |
| 2026. 08. 03. | ₩4,140 | -3.94% | ₩4,162.76 | ₩4,270 | ₩3,955 | 3,634,828 |
| 2026. 07. 30. | ₩4,000 | +4.44% | ₩3,987.3 | ₩4,155 | ₩3,670 | 5,036,257 |
| 2026. 07. 29. | ₩3,830 | -6.24% | ₩3,813.16 | ₩4,165 | ₩3,630 | 4,775,069 |
| 2026. 07. 28. | ₩4,085 | -8.41% | ₩4,088.06 | ₩4,315 | ₩4,030 | 3,077,344 |
| 2026. 07. 27. | ₩4,460 | +2.53% | ₩4,440.47 | ₩4,520 | ₩4,360 | 2,069,234 |
| 2026. 07. 23. | ₩4,675 | +8.22% | ₩4,673.02 | ₩4,675 | ₩4,310 | 2,070,216 |
| 2026. 07. 22. | ₩4,320 | +1.41% | ₩4,311.35 | ₩4,480 | ₩4,300 | 2,294,512 |
| 2026. 07. 21. | ₩4,260 | +1.19% | ₩4,257.08 | ₩4,280 | ₩4,100 | 2,779,404 |
| 2026. 07. 20. | ₩4,210 | -6.13% | ₩4,216.82 | ₩4,405 | ₩4,185 | 2,899,939 |
| 2026. 07. 15. | ₩4,695 | +5.98% | ₩4,705.77 | ₩4,800 | ₩4,545 | 2,952,166 |
| 2026. 07. 14. | ₩4,430 | -4.01% | ₩4,428.94 | ₩4,640 | ₩4,305 | 3,815,296 |
| 2026. 07. 13. | ₩4,615 | -2.22% | ₩4,627.29 | ₩4,910 | ₩4,580 | 4,474,872 |
| 2026. 07. 09. | ₩4,445 | +0.11% | ₩4,436.45 | ₩4,635 | ₩4,325 | 5,173,012 |
| 2026. 07. 08. | ₩4,440 | -6.33% | ₩4,442.27 | ₩4,700 | ₩4,410 | 4,458,172 |
| 2026. 07. 07. | ₩4,740 | -1.56% | ₩4,742.88 | ₩4,870 | ₩4,620 | 4,581,503 |
| 2026. 07. 06. | ₩4,815 | -2.23% | ₩4,834.85 | ₩4,950 | ₩4,665 | 2,669,238 |
| 2026. 07. 02. | ₩4,920 | -3.15% | ₩4,903.57 | ₩5,040 | ₩4,800 | 4,130,311 |
| 2026. 07. 01. | ₩5,080 | -4.96% | ₩5,070.67 | ₩5,310 | ₩4,990 | 6,273,178 |
| 2026. 06. 30. | ₩5,345 | -6.72% | ₩5,315.91 | ₩5,685 | ₩5,245 | 7,325,262 |
| 2026. 06. 29. | ₩5,730 | +16.23% | ₩5,718.98 | ₩5,730 | ₩4,915 | 7,547,305 |
| 2026. 06. 25. | ₩5,275 | -4% | ₩5,269.45 | ₩5,580 | ₩5,250 | 3,787,053 |
| 2026. 06. 24. | ₩5,495 | +2.61% | ₩5,506.32 | ₩5,615 | ₩5,245 | 5,250,467 |
| 2026. 06. 23. | ₩5,355 | -9.7% | ₩5,369.46 | ₩6,050 | ₩5,355 | 5,178,029 |
| 2026. 06. 22. | ₩5,930 | -2.15% | ₩5,920.26 | ₩6,085 | ₩5,830 | 3,418,446 |
| 2026. 06. 18. | ₩6,200 | -4.47% | ₩6,186.01 | ₩6,445 | ₩6,145 | 3,695,474 |
| 2026. 06. 17. | ₩6,490 | -0.46% | ₩6,489.82 | ₩6,600 | ₩6,400 | 2,047,259 |
| 2026. 06. 16. | ₩6,520 | -0.76% | ₩6,532.5 | ₩6,605 | ₩6,465 | 2,537,848 |
| 2026. 06. 15. | ₩6,570 | +5.97% | ₩6,600.09 | ₩6,600 | ₩6,380 | 2,786,608 |
| 2026. 06. 11. | ₩5,870 | +0.34% | ₩5,869.53 | ₩5,875 | ₩5,535 | 3,882,592 |
| 2026. 06. 10. | ₩5,850 | -2.5% | ₩5,859.11 | ₩6,095 | ₩5,690 | 4,085,438 |
| 2026. 06. 09. | ₩6,000 | +4.08% | ₩5,970.99 | ₩6,075 | ₩5,755 | 5,971,443 |
| 2026. 06. 08. | ₩5,765 | -10.2% | ₩5,794.71 | ₩6,020 | ₩5,755 | 3,101,965 |
| 2026. 06. 04. | ₩6,830 | +0.52% | ₩6,827.64 | ₩7,110 | ₩6,735 | 4,286,556 |
| 2026. 06. 01. | ₩7,055 | -3.22% | ₩7,050.73 | ₩7,320 | ₩7,020 | 4,531,730 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.