가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,245
기간 수익률
-5,465 (-43.00%)
거래량
681.8K
2026-11-10시 ₩7,130 고 ₩7,325 저 ₩7,100 종 ₩7,245MA5 ₩7,147MA20 ₩7,376MA60 ₩7,999
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 244580
- ISIN
- KR7244580007
- 유형
- ETF
- 기초지수
- FnGuide 바이오 지수
- 기초지수 종가
- 2,534.66
- 상장좌수
- 26,720,000
- 거래량
- 681,795
- 거래대금
- ₩49.27억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,245 | +3.06% | ₩7,274.02 | ₩7,325 | ₩7,100 | 681,795 |
| 2026. 11. 09. | ₩7,030 | -0.28% | ₩7,016.23 | ₩7,245 | ₩6,905 | 1,146,507 |
| 2026. 11. 06. | ₩7,050 | -3.75% | ₩7,043.51 | ₩7,175 | ₩6,730 | 1,075,264 |
| 2026. 11. 05. | ₩7,325 | +3.39% | ₩7,322.34 | ₩7,595 | ₩7,255 | 1,482,338 |
| 2026. 11. 04. | ₩7,085 | +0.07% | ₩7,092.96 | ₩7,110 | ₩6,745 | 1,327,922 |
| 2026. 11. 03. | ₩7,080 | -2.61% | ₩7,093.58 | ₩7,295 | ₩7,077 | 468,443 |
| 2026. 11. 02. | ₩7,270 | +0.55% | ₩7,260.42 | ₩7,320 | ₩7,100 | 325,549 |
| 2026. 10. 30. | ₩7,230 | -1.77% | ₩7,203.67 | ₩7,360 | ₩7,085 | 313,558 |
| 2026. 10. 29. | ₩7,360 | -1.41% | ₩7,366.85 | ₩7,570 | ₩7,270 | 373,608 |
| 2026. 10. 28. | ₩7,465 | +2.19% | ₩7,459.33 | ₩7,590 | ₩7,350 | 457,219 |
| 2026. 10. 27. | ₩7,305 | -1.68% | ₩7,332.6 | ₩7,635 | ₩7,290 | 500,635 |
| 2026. 10. 26. | ₩7,430 | -1.39% | ₩7,403.43 | ₩7,575 | ₩7,410 | 362,330 |
| 2026. 10. 23. | ₩7,535 | -0.53% | ₩7,544.13 | ₩7,560 | ₩7,330 | 473,609 |
| 2026. 10. 22. | ₩7,575 | -3.07% | ₩7,571.34 | ₩7,815 | ₩7,540 | 299,890 |
| 2026. 10. 21. | ₩7,815 | +1.36% | ₩7,828.51 | ₩8,020 | ₩7,795 | 587,011 |
| 2026. 10. 20. | ₩7,710 | -1.91% | ₩7,700.77 | ₩7,935 | ₩7,530 | 470,270 |
| 2026. 10. 19. | ₩7,860 | +3.01% | ₩7,880.36 | ₩7,865 | ₩7,450 | 821,524 |
| 2026. 10. 16. | ₩7,630 | +7.39% | ₩7,647.65 | ₩7,810 | ₩7,180 | 947,495 |
| 2026. 10. 15. | ₩7,105 | -4.18% | ₩7,142.9 | ₩7,280 | ₩7,000 | 548,965 |
| 2026. 10. 14. | ₩7,415 | -1.07% | ₩7,439.19 | ₩7,595 | ₩7,355 | 412,056 |
| 2026. 10. 13. | ₩7,495 | -3.35% | ₩7,485.83 | ₩7,550 | ₩7,260 | 458,050 |
| 2026. 10. 12. | ₩7,755 | -4.08% | ₩7,722.97 | ₩8,150 | ₩7,720 | 381,170 |
| 2026. 10. 08. | ₩8,085 | -4.21% | ₩8,079.37 | ₩8,335 | ₩8,045 | 656,229 |
| 2026. 10. 07. | ₩8,440 | -1.17% | ₩8,445.81 | ₩8,660 | ₩8,415 | 556,717 |
| 2026. 10. 06. | ₩8,540 | +2.83% | ₩8,532.58 | ₩8,650 | ₩8,335 | 988,132 |
| 2026. 10. 02. | ₩8,305 | -2.12% | ₩8,297.15 | ₩8,555 | ₩8,255 | 547,764 |
| 2026. 10. 01. | ₩8,485 | +6.33% | ₩8,483.24 | ₩8,485 | ₩7,895 | 871,386 |
| 2026. 09. 30. | ₩7,980 | +1.01% | ₩7,967.29 | ₩8,040 | ₩7,825 | 276,383 |
| 2026. 09. 29. | ₩7,900 | -1.19% | ₩7,901.48 | ₩8,000 | ₩7,775 | 222,455 |
| 2026. 09. 28. | ₩7,995 | +2.24% | ₩7,976.95 | ₩8,155 | ₩7,955 | 614,124 |
| 2026. 09. 23. | ₩7,820 | +0.9% | ₩7,841.62 | ₩7,930 | ₩7,760 | 271,163 |
| 2026. 09. 22. | ₩7,750 | -1.65% | ₩7,734.27 | ₩7,910 | ₩7,730 | 307,931 |
| 2026. 09. 21. | ₩7,880 | +0.77% | ₩7,886.21 | ₩7,925 | ₩7,810 | 331,869 |
| 2026. 09. 18. | ₩7,820 | -1.39% | ₩7,828.21 | ₩7,990 | ₩7,800 | 324,447 |
| 2026. 09. 17. | ₩7,930 | +1.41% | ₩7,925.83 | ₩7,970 | ₩7,810 | 174,080 |
| 2026. 09. 16. | ₩7,820 | -1.08% | ₩7,822.44 | ₩7,860 | ₩7,700 | 215,820 |
| 2026. 09. 15. | ₩7,905 | +1.02% | ₩7,892.49 | ₩8,040 | ₩7,825 | 427,408 |
| 2026. 09. 14. | ₩7,825 | -1.07% | ₩7,808.38 | ₩7,915 | ₩7,670 | 238,631 |
| 2026. 09. 10. | ₩8,040 | -1.17% | ₩8,052.01 | ₩8,065 | ₩7,805 | 382,704 |
| 2026. 09. 09. | ₩8,135 | -0.12% | ₩8,140.25 | ₩8,180 | ₩8,065 | 271,168 |
| 2026. 09. 08. | ₩8,145 | -1.03% | ₩8,127.61 | ₩8,270 | ₩8,140 | 275,367 |
| 2026. 09. 07. | ₩8,230 | -0.18% | ₩8,227.1 | ₩8,252 | ₩8,130 | 271,620 |
| 2026. 09. 03. | ₩8,075 | -1.88% | ₩8,075.93 | ₩8,315 | ₩8,000 | 354,423 |
| 2026. 09. 02. | ₩8,230 | -2.83% | ₩8,236.89 | ₩8,520 | ₩8,190 | 412,446 |
| 2026. 09. 01. | ₩8,470 | -1.28% | ₩8,454.89 | ₩8,560 | ₩8,390 | 246,425 |
| 2026. 08. 31. | ₩8,580 | -1.15% | ₩8,563.21 | ₩8,585 | ₩8,270 | 295,951 |
| 2026. 08. 27. | ₩8,605 | -0.35% | ₩8,603.58 | ₩8,700 | ₩8,550 | 466,244 |
| 2026. 08. 26. | ₩8,635 | +0.94% | ₩8,656.55 | ₩8,775 | ₩8,565 | 673,434 |
| 2026. 08. 25. | ₩8,555 | -2% | ₩8,556.15 | ₩8,565 | ₩8,220 | 550,848 |
| 2026. 08. 24. | ₩8,730 | +5.24% | ₩8,715.93 | ₩8,770 | ₩8,375 | 803,658 |
| 2026. 08. 20. | ₩8,725 | +2.17% | ₩8,750.47 | ₩9,040 | ₩8,610 | 962,749 |
| 2026. 08. 19. | ₩8,540 | -0.41% | ₩8,523.11 | ₩8,635 | ₩8,255 | 530,999 |
| 2026. 08. 18. | ₩8,575 | -5.14% | ₩8,566.82 | ₩8,945 | ₩8,475 | 947,142 |
| 2026. 08. 13. | ₩9,035 | -0.06% | ₩9,053.27 | ₩9,170 | ₩8,855 | 730,961 |
| 2026. 08. 12. | ₩9,040 | -2.95% | ₩9,025.44 | ₩9,255 | ₩8,955 | 679,741 |
| 2026. 08. 11. | ₩9,315 | +0% | ₩9,290.58 | ₩9,565 | ₩9,160 | 852,820 |
| 2026. 08. 10. | ₩9,315 | +6.7% | ₩9,310.13 | ₩9,345 | ₩8,770 | 1,139,640 |
| 2026. 08. 06. | ₩8,710 | +1.93% | ₩8,734.77 | ₩8,850 | ₩8,370 | 1,039,415 |
| 2026. 08. 05. | ₩8,545 | +0.83% | ₩8,524.17 | ₩8,635 | ₩8,370 | 648,229 |
| 2026. 08. 04. | ₩8,475 | +9.5% | ₩8,461.32 | ₩8,475 | ₩7,760 | 1,241,502 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.