Price chart
Daily historical · account defaults applied
Latest close
₩5,875
Period return
-1,810 (-23.55%)
Volume
948.3K
2026-06-11O ₩5,690 H ₩5,875 L ₩5,535 C ₩5,875MA5 ₩6,053MA20 ₩7,037
6M · 29 barsKRX · KRW2026-04-23 → 2026-06-11
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 461950
- ISIN
- KR7461950008
- Type
- ETF
- Underlying index
- FnGuide 2차전지핵심소재10 지수
- Underlying index close
- 5,195.88
- Listed units
- 33,500,000
- Volume
- 948,270
- Trading value
- ₩5.39B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩7,280 | +3.04% | ₩7,308.19 | ₩7,385 | ₩6,955 | 2,433,542 |
| 2026. 05. 27. | ₩7,065 | -4.27% | ₩7,063.86 | ₩7,495 | ₩7,045 | 1,857,433 |
| 2026. 05. 26. | ₩7,380 | +0.07% | ₩7,384.65 | ₩7,705 | ₩7,360 | 1,646,476 |
| 2026. 05. 22. | ₩7,375 | +5.43% | ₩7,376.76 | ₩7,550 | ₩7,105 | 1,934,890 |
| 2026. 05. 21. | ₩6,995 | +7.2% | ₩6,983.61 | ₩6,995 | ₩6,690 | 1,331,127 |
| 2026. 05. 20. | ₩6,525 | -3.97% | ₩6,531.47 | ₩6,805 | ₩6,420 | 1,677,993 |
| 2026. 05. 19. | ₩6,795 | -4.97% | ₩6,824.92 | ₩7,220 | ₩6,685 | 1,575,972 |
| 2026. 05. 18. | ₩7,150 | -0.83% | ₩7,133.45 | ₩7,205 | ₩6,790 | 1,564,355 |
| 2026. 05. 15. | ₩7,210 | -6.36% | ₩7,178.14 | ₩7,920 | ₩7,040 | 2,378,407 |
| 2026. 05. 14. | ₩7,700 | +2.74% | ₩7,669.55 | ₩7,750 | ₩7,360 | 2,036,755 |
| 2026. 05. 13. | ₩7,495 | -2.6% | ₩7,469.44 | ₩7,640 | ₩7,305 | 2,000,329 |
| 2026. 05. 12. | ₩7,695 | -6.44% | ₩7,651.75 | ₩8,245 | ₩7,450 | 3,485,763 |
| 2026. 05. 11. | ₩8,225 | -3.8% | ₩8,193.62 | ₩8,460 | ₩8,080 | 2,823,751 |
| 2026. 05. 08. | ₩8,550 | -1.61% | ₩8,522.43 | ₩8,650 | ₩8,365 | 1,663,280 |
| 2026. 05. 07. | ₩8,690 | +1.11% | ₩8,679.71 | ₩8,730 | ₩8,220 | 2,355,316 |
| 2026. 05. 06. | ₩8,595 | +3.43% | ₩8,551.34 | ₩8,595 | ₩8,320 | 2,312,025 |
| 2026. 05. 04. | ₩8,310 | +5.66% | ₩8,323.75 | ₩8,400 | ₩8,095 | 2,740,656 |
| 2026. 04. 30. | ₩7,865 | -2.9% | ₩7,834.82 | ₩8,120 | ₩7,820 | 1,520,754 |
| 2026. 04. 29. | ₩8,100 | +0.75% | ₩8,129.77 | ₩8,165 | ₩7,955 | 1,502,107 |
| 2026. 04. 28. | ₩8,050 | +3.21% | ₩8,083.96 | ₩8,210 | ₩7,945 | 3,046,472 |
| 2026. 04. 27. | ₩7,800 | -0.45% | ₩7,766.7 | ₩7,850 | ₩7,650 | 1,663,956 |
| 2026. 04. 24. | ₩7,835 | +1.95% | ₩7,804.98 | ₩7,835 | ₩7,570 | 1,952,496 |
| 2026. 04. 23. | ₩7,685 | -2.66% | ₩7,637.49 | ₩7,945 | ₩7,480 | 2,588,928 |
Data: FSC securities product prices (KRX). Close-based, not real-time.