RISE 2차전지액티브 (422420) — ETF prices

Price chart

Daily historical · account defaults applied

Latest close

₩5,020

Period return

-5,330 (-51.50%)

Volume

239.4K

2026-07-29O ₩5,445 H ₩5,480 L ₩4,765 C ₩5,020MA5 ₩5,686MA20 ₩6,353

6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29

Overview

ETF basic info

Short code: 422420
ISIN: KR7422420000
Type: ETF
Underlying index: iSelect 2차전지 지수 (시장가격지수)
Underlying index close: 3,445.01
Listed units: 31,640,000
Volume: 239,410
Trading value: ₩1.21B

Price history

Daily close, NAV, and volume

Date	Close	Change	NAV	High	Low	Volume
2026. 07. 29.	₩5,020	-6.17%	₩5,006.54	₩5,480	₩4,765	239,410
2026. 07. 28.	₩5,350	-10.01%	₩5,374.44	₩5,725	₩5,305	144,936
2026. 07. 27.	₩5,945	+0.17%	₩5,916.44	₩6,060	₩5,830	134,753
2026. 07. 23.	₩6,355	+10.33%	₩6,337.48	₩6,355	₩5,830	122,659
2026. 07. 22.	₩5,760	+0.26%	₩5,783.71	₩6,030	₩5,760	87,044
2026. 07. 21.	₩5,745	+1.06%	₩5,726.76	₩5,755	₩5,520	172,173
2026. 07. 20.	₩5,685	-6.96%	₩5,659.21	₩5,925	₩5,630	189,904
2026. 07. 15.	₩6,385	+6.15%	₩6,367.12	₩6,415	₩6,150	191,733
2026. 07. 14.	₩6,015	-4.07%	₩6,003.12	₩6,300	₩5,805	197,205
2026. 07. 13.	₩6,270	-2.34%	₩6,297.29	₩6,765	₩6,240	332,456
2026. 07. 09.	₩6,000	+0.33%	₩5,996.25	₩6,255	₩5,870	163,331
2026. 07. 08.	₩5,980	-7.29%	₩6,002.78	₩6,330	₩5,945	226,832
2026. 07. 07.	₩6,450	-2.71%	₩6,457.44	₩6,665	₩6,285	191,018
2026. 07. 06.	₩6,630	-3%	₩6,639.31	₩6,835	₩6,420	248,600
2026. 07. 02.	₩6,910	-2.81%	₩6,771.03	₩6,995	₩6,675	221,898
2026. 07. 01.	₩7,110	-2.4%	₩7,073.76	₩7,330	₩6,980	244,351
2026. 06. 30.	₩7,285	-4.77%	₩7,254.24	₩7,600	₩7,250	261,163
2026. 06. 29.	₩7,650	+14.35%	₩7,614.72	₩7,650	₩6,690	216,900
2026. 06. 25.	₩7,105	-4.12%	₩7,129.5	₩7,490	₩7,095	311,970
2026. 06. 24.	₩7,410	+2.28%	₩7,369.93	₩7,495	₩7,080	325,949
2026. 06. 23.	₩7,245	-8.75%	₩7,225.72	₩8,120	₩7,210	408,670
2026. 06. 22.	₩7,940	-2.46%	₩7,976	₩8,215	₩7,840	278,461
2026. 06. 18.	₩8,280	-5.05%	₩8,254.37	₩8,645	₩8,190	303,969
2026. 06. 17.	₩8,720	-1.13%	₩8,688.48	₩8,835	₩8,570	147,517
2026. 06. 16.	₩8,820	-0.23%	₩8,777.37	₩8,880	₩8,695	214,115
2026. 06. 15.	₩8,840	+4.62%	₩8,836.64	₩8,860	₩8,650	311,802
2026. 06. 11.	₩7,955	+0.51%	₩7,963.45	₩7,955	₩7,430	288,933
2026. 06. 10.	₩7,915	-1.98%	₩7,867.17	₩8,235	₩7,645	291,675
2026. 06. 09.	₩8,075	+3.06%	₩8,062.54	₩8,160	₩7,715	297,520
2026. 06. 08.	₩7,835	-9.37%	₩7,791.99	₩8,125	₩7,720	362,290
2026. 06. 04.	₩9,250	-0.11%	₩9,242.82	₩9,580	₩9,100	363,718
2026. 06. 01.	₩9,640	-2.87%	₩9,645.05	₩9,920	₩9,550	779,809
2026. 05. 28.	₩9,905	+3.23%	₩9,950.63	₩10,090	₩9,490	934,773
2026. 05. 27.	₩9,595	-4.38%	₩9,593	₩10,135	₩9,590	872,986
2026. 05. 26.	₩10,035	+0.35%	₩10,028.35	₩10,400	₩9,980	525,878
2026. 05. 22.	₩10,000	+5.49%	₩10,032.38	₩10,200	₩9,680	741,200
2026. 05. 21.	₩9,480	+6.46%	₩9,489.73	₩9,490	₩9,105	509,637
2026. 05. 20.	₩8,905	-4.61%	₩8,937.91	₩9,315	₩8,770	655,457
2026. 05. 19.	₩9,335	-3.91%	₩9,326.87	₩9,815	₩9,150	704,432
2026. 05. 18.	₩9,715	-0.26%	₩9,684.95	₩9,725	₩9,170	634,747
2026. 05. 15.	₩9,740	-5.76%	₩9,715.18	₩10,700	₩9,530	854,798
2026. 05. 14.	₩10,335	+1.62%	₩10,333.05	₩10,505	₩9,955	1,005,742
2026. 05. 13.	₩10,170	-1.36%	₩10,133.57	₩10,245	₩9,850	973,163
2026. 05. 12.	₩10,310	-5.84%	₩10,303.14	₩10,995	₩10,040	1,874,234
2026. 05. 11.	₩10,950	-2.23%	₩10,914.24	₩11,200	₩10,730	1,345,173
2026. 05. 08.	₩11,200	-2.44%	₩11,202.05	₩11,415	₩11,030	1,012,613
2026. 05. 07.	₩11,480	-0.73%	₩11,446.92	₩11,545	₩11,160	1,446,476
2026. 05. 06.	₩11,565	+2.25%	₩11,530.81	₩11,565	₩11,210	2,195,586
2026. 05. 04.	₩11,310	+4.34%	₩11,314.78	₩11,430	₩11,170	2,775,993
2026. 04. 30.	₩10,840	-3.39%	₩10,849.93	₩11,215	₩10,835	1,834,954
2026. 04. 29.	₩11,220	+2.09%	₩11,230.57	₩11,220	₩10,945	1,480,444
2026. 04. 28.	₩10,990	+1.95%	₩11,011.43	₩11,130	₩10,845	3,080,578
2026. 04. 27.	₩10,780	+0%	₩10,746.58	₩10,865	₩10,550	1,737,350
2026. 04. 24.	₩10,780	+4.15%	₩10,773.89	₩10,785	₩10,315	1,735,261
2026. 04. 23.	₩10,350	-3.09%	₩10,353.47	₩10,745	₩10,095	2,298,641

Data: FSC securities product prices (KRX). Close-based, not real-time.