가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩32,965
기간 수익률
-16,180 (-32.92%)
거래량
10.2K
2026-11-10시 ₩33,335 고 ₩33,730 저 ₩32,810 종 ₩32,965MA5 ₩33,391MA20 ₩33,540MA60 ₩35,868
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 143860
- ISIN
- KR7143860005
- 유형
- ETF
- 기초지수
- KRX 헬스케어
- 기초지수 종가
- 3,360.66
- 상장좌수
- 4,060,000
- 거래량
- 10,241
- 거래대금
- ₩3.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩32,965 | +0.5% | ₩33,029.01 | ₩33,730 | ₩32,810 | 10,241 |
| 2026. 11. 09. | ₩32,800 | -2.54% | ₩32,828.19 | ₩33,740 | ₩32,650 | 19,516 |
| 2026. 11. 06. | ₩33,655 | -2.39% | ₩33,595.32 | ₩34,170 | ₩32,400 | 57,147 |
| 2026. 11. 05. | ₩34,480 | +4.31% | ₩34,553.37 | ₩35,490 | ₩34,255 | 90,338 |
| 2026. 11. 04. | ₩33,055 | +0.69% | ₩33,152.87 | ₩33,150 | ₩31,615 | 12,677 |
| 2026. 11. 03. | ₩32,830 | -0.82% | ₩32,854.58 | ₩33,445 | ₩32,725 | 14,146 |
| 2026. 11. 02. | ₩33,100 | +0.3% | ₩33,136.25 | ₩33,425 | ₩32,685 | 5,697 |
| 2026. 10. 30. | ₩33,000 | -0.03% | ₩33,101.11 | ₩33,470 | ₩32,440 | 13,348 |
| 2026. 10. 29. | ₩33,010 | -0.5% | ₩33,039.41 | ₩33,570 | ₩32,665 | 17,632 |
| 2026. 10. 28. | ₩33,175 | +0.67% | ₩33,290.72 | ₩33,915 | ₩33,105 | 22,103 |
| 2026. 10. 27. | ₩32,955 | -1.14% | ₩32,936.29 | ₩33,950 | ₩32,805 | 7,878 |
| 2026. 10. 26. | ₩33,335 | -2.97% | ₩33,437.91 | ₩34,230 | ₩33,335 | 5,596 |
| 2026. 10. 23. | ₩34,355 | +0.7% | ₩34,391.28 | ₩34,460 | ₩33,655 | 14,481 |
| 2026. 10. 22. | ₩34,115 | -2.94% | ₩34,209.38 | ₩35,090 | ₩34,100 | 7,298 |
| 2026. 10. 21. | ₩35,150 | +1.28% | ₩35,243.18 | ₩35,925 | ₩35,060 | 11,151 |
| 2026. 10. 20. | ₩34,705 | -1.84% | ₩34,736.74 | ₩35,590 | ₩34,255 | 6,060 |
| 2026. 10. 19. | ₩35,355 | +3.36% | ₩35,472.66 | ₩35,355 | ₩33,790 | 12,647 |
| 2026. 10. 16. | ₩34,205 | +6.47% | ₩34,194.15 | ₩34,755 | ₩32,195 | 28,111 |
| 2026. 10. 15. | ₩32,125 | -0.94% | ₩32,100.02 | ₩32,230 | ₩31,360 | 29,053 |
| 2026. 10. 14. | ₩32,430 | -0.84% | ₩32,503.2 | ₩33,040 | ₩32,155 | 11,064 |
| 2026. 10. 13. | ₩32,705 | -2.43% | ₩32,761.33 | ₩32,740 | ₩31,850 | 13,784 |
| 2026. 10. 12. | ₩33,520 | -2.66% | ₩33,488.8 | ₩34,730 | ₩33,395 | 17,039 |
| 2026. 10. 08. | ₩34,435 | -4.59% | ₩34,455.13 | ₩35,355 | ₩34,345 | 21,797 |
| 2026. 10. 07. | ₩36,090 | -0.54% | ₩36,067.16 | ₩36,700 | ₩35,930 | 11,081 |
| 2026. 10. 06. | ₩36,285 | +1.87% | ₩36,339.22 | ₩36,935 | ₩35,845 | 23,146 |
| 2026. 10. 02. | ₩35,620 | -2.06% | ₩35,617.31 | ₩36,540 | ₩35,450 | 8,006 |
| 2026. 10. 01. | ₩36,370 | +4.84% | ₩36,341.41 | ₩36,370 | ₩34,565 | 22,574 |
| 2026. 09. 30. | ₩34,690 | -0.13% | ₩34,776.72 | ₩35,260 | ₩34,420 | 14,640 |
| 2026. 09. 29. | ₩34,735 | -0.56% | ₩34,679.88 | ₩34,955 | ₩34,195 | 12,355 |
| 2026. 09. 28. | ₩34,930 | +1.42% | ₩34,872.68 | ₩35,435 | ₩34,930 | 14,677 |
| 2026. 09. 23. | ₩34,440 | -0.12% | ₩34,420.36 | ₩34,970 | ₩34,280 | 13,898 |
| 2026. 09. 22. | ₩34,480 | -1.78% | ₩34,448.77 | ₩35,245 | ₩34,390 | 11,238 |
| 2026. 09. 21. | ₩35,105 | +0.27% | ₩35,126.72 | ₩35,230 | ₩34,765 | 10,874 |
| 2026. 09. 18. | ₩35,010 | -0.34% | ₩34,864.42 | ₩35,500 | ₩34,810 | 13,671 |
| 2026. 09. 17. | ₩35,130 | +0.86% | ₩35,292.49 | ₩35,520 | ₩35,015 | 9,013 |
| 2026. 09. 16. | ₩34,830 | -1.25% | ₩34,963 | ₩35,225 | ₩34,565 | 18,712 |
| 2026. 09. 15. | ₩35,270 | +0.33% | ₩35,243.55 | ₩35,730 | ₩35,030 | 6,179 |
| 2026. 09. 14. | ₩35,155 | -0.69% | ₩35,157.09 | ₩35,500 | ₩34,520 | 8,911 |
| 2026. 09. 10. | ₩36,105 | -1.11% | ₩36,157.27 | ₩36,245 | ₩35,350 | 10,338 |
| 2026. 09. 09. | ₩36,510 | +0.22% | ₩36,545.59 | ₩36,570 | ₩36,000 | 37,157 |
| 2026. 09. 08. | ₩36,430 | -1.99% | ₩36,411.98 | ₩37,380 | ₩36,430 | 18,797 |
| 2026. 09. 07. | ₩37,170 | -0.2% | ₩37,138.05 | ₩37,405 | ₩36,905 | 8,953 |
| 2026. 09. 03. | ₩36,700 | -2.39% | ₩36,809.96 | ₩37,835 | ₩36,490 | 27,526 |
| 2026. 09. 02. | ₩37,600 | -1.66% | ₩37,571.92 | ₩38,725 | ₩37,250 | 28,042 |
| 2026. 09. 01. | ₩38,235 | -1.41% | ₩38,268.86 | ₩38,780 | ₩38,005 | 10,665 |
| 2026. 08. 31. | ₩38,780 | -1.49% | ₩38,768.23 | ₩38,795 | ₩37,690 | 16,783 |
| 2026. 08. 27. | ₩39,290 | -0.59% | ₩39,344.61 | ₩39,750 | ₩39,135 | 17,434 |
| 2026. 08. 26. | ₩39,525 | +1.07% | ₩39,643.98 | ₩40,005 | ₩39,020 | 26,757 |
| 2026. 08. 25. | ₩39,105 | -1.93% | ₩39,080 | ₩39,425 | ₩38,235 | 29,276 |
| 2026. 08. 24. | ₩39,875 | +3.48% | ₩39,787.21 | ₩39,880 | ₩38,705 | 12,600 |
| 2026. 08. 20. | ₩40,215 | +3% | ₩40,071.55 | ₩41,160 | ₩39,500 | 36,789 |
| 2026. 08. 19. | ₩39,045 | -0.08% | ₩38,990.06 | ₩39,230 | ₩37,755 | 22,290 |
| 2026. 08. 18. | ₩39,075 | -3.61% | ₩39,068.41 | ₩40,360 | ₩38,685 | 100,858 |
| 2026. 08. 13. | ₩40,650 | +0% | ₩40,749.3 | ₩41,000 | ₩39,910 | 52,054 |
| 2026. 08. 12. | ₩40,650 | -3.05% | ₩40,585.69 | ₩41,765 | ₩40,500 | 34,658 |
| 2026. 08. 11. | ₩41,930 | +0.89% | ₩41,909.12 | ₩42,440 | ₩41,015 | 52,518 |
| 2026. 08. 10. | ₩41,560 | +5.22% | ₩41,603.51 | ₩41,675 | ₩39,650 | 58,264 |
| 2026. 08. 06. | ₩38,875 | +2.76% | ₩38,858.21 | ₩39,275 | ₩37,510 | 31,040 |
| 2026. 08. 05. | ₩37,830 | +1.42% | ₩37,754.91 | ₩38,305 | ₩37,235 | 19,245 |
| 2026. 08. 04. | ₩37,300 | +5.83% | ₩37,341.09 | ₩37,310 | ₩35,030 | 23,744 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.