가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,515
기간 수익률
-1,810 (-21.74%)
거래량
982.7K
2026-11-10시 ₩6,630 고 ₩6,700 저 ₩6,495 종 ₩6,515MA5 ₩6,695MA20 ₩6,637MA60 ₩6,979
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 364970
- ISIN
- KR7364970004
- 유형
- ETF
- 기초지수
- KRX 바이오 TOP 10 지수
- 기초지수 종가
- 2,006.91
- 상장좌수
- 37,450,000
- 거래량
- 982,683
- 거래대금
- ₩64.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩6,515 | -0.76% | ₩6,511.48 | ₩6,700 | ₩6,495 | 982,683 |
| 2026. 11. 09. | ₩6,565 | -3.1% | ₩6,556.44 | ₩6,810 | ₩6,510 | 1,022,582 |
| 2026. 11. 06. | ₩6,775 | -2.52% | ₩6,802.76 | ₩6,960 | ₩6,595 | 1,808,648 |
| 2026. 11. 05. | ₩6,950 | +4.2% | ₩6,967.64 | ₩7,130 | ₩6,900 | 1,886,987 |
| 2026. 11. 04. | ₩6,670 | +1.37% | ₩6,658.66 | ₩6,670 | ₩6,330 | 1,674,955 |
| 2026. 11. 03. | ₩6,580 | -0.9% | ₩6,608.97 | ₩6,720 | ₩6,570 | 626,727 |
| 2026. 11. 02. | ₩6,640 | +0.45% | ₩6,615.78 | ₩6,695 | ₩6,525 | 537,416 |
| 2026. 10. 30. | ₩6,610 | +1.54% | ₩6,653.66 | ₩6,680 | ₩6,435 | 1,113,088 |
| 2026. 10. 29. | ₩6,510 | -0.91% | ₩6,532.1 | ₩6,655 | ₩6,465 | 652,912 |
| 2026. 10. 28. | ₩6,570 | +1.15% | ₩6,573.47 | ₩6,715 | ₩6,525 | 828,603 |
| 2026. 10. 27. | ₩6,495 | -1.89% | ₩6,522.09 | ₩6,690 | ₩6,490 | 774,358 |
| 2026. 10. 26. | ₩6,620 | -2.36% | ₩6,640.62 | ₩6,805 | ₩6,620 | 412,639 |
| 2026. 10. 23. | ₩6,780 | +1.19% | ₩6,815.64 | ₩6,825 | ₩6,645 | 1,421,491 |
| 2026. 10. 22. | ₩6,700 | -2.9% | ₩6,714.14 | ₩6,890 | ₩6,690 | 711,338 |
| 2026. 10. 21. | ₩6,900 | +1.47% | ₩6,922.58 | ₩7,040 | ₩6,865 | 1,004,658 |
| 2026. 10. 20. | ₩6,800 | -1.81% | ₩6,816.33 | ₩6,980 | ₩6,755 | 1,224,474 |
| 2026. 10. 19. | ₩6,925 | +4.37% | ₩6,957.15 | ₩6,925 | ₩6,540 | 1,164,165 |
| 2026. 10. 16. | ₩6,635 | +6.33% | ₩6,650.79 | ₩6,770 | ₩6,275 | 1,520,832 |
| 2026. 10. 15. | ₩6,240 | -0.32% | ₩6,265.03 | ₩6,280 | ₩6,040 | 1,718,506 |
| 2026. 10. 14. | ₩6,260 | -1.49% | ₩6,264.56 | ₩6,385 | ₩6,195 | 857,314 |
| 2026. 10. 13. | ₩6,355 | -1.24% | ₩6,347.57 | ₩6,355 | ₩6,150 | 984,998 |
| 2026. 10. 12. | ₩6,435 | -2.2% | ₩6,418.22 | ₩6,605 | ₩6,395 | 646,726 |
| 2026. 10. 08. | ₩6,580 | -3.66% | ₩6,567.66 | ₩6,695 | ₩6,550 | 762,362 |
| 2026. 10. 07. | ₩6,830 | -1.16% | ₩6,846.71 | ₩6,980 | ₩6,820 | 623,079 |
| 2026. 10. 06. | ₩6,910 | +1.02% | ₩6,918.19 | ₩7,055 | ₩6,830 | 1,098,004 |
| 2026. 10. 02. | ₩6,840 | -1.79% | ₩6,839.49 | ₩7,000 | ₩6,805 | 590,856 |
| 2026. 10. 01. | ₩6,965 | +3.34% | ₩6,970.23 | ₩6,990 | ₩6,705 | 1,031,178 |
| 2026. 09. 30. | ₩6,740 | +0.37% | ₩6,734.7 | ₩6,835 | ₩6,665 | 528,348 |
| 2026. 09. 29. | ₩6,715 | -0.96% | ₩6,719.64 | ₩6,765 | ₩6,615 | 750,500 |
| 2026. 09. 28. | ₩6,780 | +3.12% | ₩6,727.58 | ₩6,820 | ₩6,720 | 1,054,863 |
| 2026. 09. 23. | ₩6,575 | -0.83% | ₩6,583.89 | ₩6,695 | ₩6,565 | 661,840 |
| 2026. 09. 22. | ₩6,630 | -1.19% | ₩6,623.66 | ₩6,760 | ₩6,610 | 651,203 |
| 2026. 09. 21. | ₩6,710 | +0.45% | ₩6,720.54 | ₩6,745 | ₩6,650 | 496,749 |
| 2026. 09. 18. | ₩6,680 | -0.6% | ₩6,670.54 | ₩6,795 | ₩6,675 | 729,151 |
| 2026. 09. 17. | ₩6,720 | +0.22% | ₩6,734.46 | ₩6,800 | ₩6,715 | 494,667 |
| 2026. 09. 16. | ₩6,705 | -0.59% | ₩6,706.92 | ₩6,765 | ₩6,645 | 329,264 |
| 2026. 09. 15. | ₩6,745 | -0.22% | ₩6,761.82 | ₩6,850 | ₩6,730 | 602,065 |
| 2026. 09. 14. | ₩6,760 | -1.02% | ₩6,773.02 | ₩6,835 | ₩6,655 | 433,487 |
| 2026. 09. 10. | ₩6,965 | -1.21% | ₩6,959.6 | ₩6,995 | ₩6,845 | 711,122 |
| 2026. 09. 09. | ₩7,050 | +0.57% | ₩7,050.08 | ₩7,050 | ₩6,910 | 751,194 |
| 2026. 09. 08. | ₩7,010 | -2.37% | ₩7,012.04 | ₩7,245 | ₩7,000 | 731,748 |
| 2026. 09. 07. | ₩7,180 | -0.76% | ₩7,192.25 | ₩7,240 | ₩7,137 | 651,067 |
| 2026. 09. 03. | ₩7,145 | -2.39% | ₩7,164.27 | ₩7,465 | ₩7,080 | 1,029,281 |
| 2026. 09. 02. | ₩7,320 | -1.35% | ₩7,326.27 | ₩7,600 | ₩7,240 | 1,587,145 |
| 2026. 09. 01. | ₩7,420 | -1.46% | ₩7,425.08 | ₩7,525 | ₩7,370 | 369,134 |
| 2026. 08. 31. | ₩7,530 | -1.18% | ₩7,522.09 | ₩7,530 | ₩7,290 | 703,146 |
| 2026. 08. 27. | ₩7,680 | -0.32% | ₩7,689.12 | ₩7,777 | ₩7,630 | 887,223 |
| 2026. 08. 26. | ₩7,705 | +1.31% | ₩7,733.39 | ₩7,820 | ₩7,560 | 960,763 |
| 2026. 08. 25. | ₩7,605 | -1.87% | ₩7,616.21 | ₩7,670 | ₩7,485 | 683,176 |
| 2026. 08. 24. | ₩7,750 | +0.78% | ₩7,767.97 | ₩7,800 | ₩7,647 | 725,063 |
| 2026. 08. 20. | ₩7,920 | +4.07% | ₩7,950.63 | ₩8,127 | ₩7,795 | 2,671,452 |
| 2026. 08. 19. | ₩7,610 | +0.46% | ₩7,633.73 | ₩7,680 | ₩7,370 | 789,707 |
| 2026. 08. 18. | ₩7,575 | -3.87% | ₩7,599.73 | ₩7,830 | ₩7,520 | 1,356,033 |
| 2026. 08. 13. | ₩7,910 | +0.64% | ₩7,921.1 | ₩7,970 | ₩7,755 | 1,137,853 |
| 2026. 08. 12. | ₩7,860 | -3.44% | ₩7,886.87 | ₩8,195 | ₩7,855 | 1,504,840 |
| 2026. 08. 11. | ₩8,140 | +0.25% | ₩8,152.68 | ₩8,250 | ₩7,990 | 2,443,848 |
| 2026. 08. 10. | ₩8,120 | +5.32% | ₩8,138.07 | ₩8,175 | ₩7,775 | 4,259,967 |
| 2026. 08. 06. | ₩7,465 | +2.75% | ₩7,498.24 | ₩7,615 | ₩7,205 | 1,633,439 |
| 2026. 08. 05. | ₩7,265 | +2.4% | ₩7,263.95 | ₩7,390 | ₩7,155 | 819,881 |
| 2026. 08. 04. | ₩7,095 | +5.27% | ₩7,118.85 | ₩7,115 | ₩6,740 | 1,267,708 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.