가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,025
기간 수익률
-11,730 (-51.55%)
거래량
401.0K
2026-11-10시 ₩10,780 고 ₩11,065 저 ₩10,695 종 ₩11,025MA5 ₩10,780MA20 ₩11,154MA60 ₩12,805
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462900
- ISIN
- KR7462900002
- 유형
- ETF
- 기초지수
- iSelect 바이오헬스케어 PR 지수
- 기초지수 종가
- 2,361.97
- 상장좌수
- 26,950,000
- 거래량
- 401,006
- 거래대금
- ₩43.68억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩11,025 | +5.55% | ₩11,005.77 | ₩11,065 | ₩10,695 | 401,006 |
| 2026. 11. 09. | ₩10,445 | -0.71% | ₩10,464.19 | ₩10,785 | ₩10,200 | 870,966 |
| 2026. 11. 06. | ₩10,520 | -5.86% | ₩10,591.53 | ₩10,915 | ₩10,420 | 780,087 |
| 2026. 11. 05. | ₩11,175 | +4.1% | ₩11,196.94 | ₩11,700 | ₩11,095 | 1,541,883 |
| 2026. 11. 04. | ₩10,735 | +0.37% | ₩10,749.72 | ₩10,765 | ₩10,190 | 751,227 |
| 2026. 11. 03. | ₩10,695 | -1.7% | ₩10,656.3 | ₩10,950 | ₩10,620 | 262,507 |
| 2026. 11. 02. | ₩10,880 | +1.4% | ₩10,865.05 | ₩10,955 | ₩10,665 | 433,190 |
| 2026. 10. 30. | ₩10,730 | -1.78% | ₩10,803.61 | ₩11,050 | ₩10,595 | 653,336 |
| 2026. 10. 29. | ₩10,925 | -1.71% | ₩10,962.53 | ₩11,290 | ₩10,810 | 677,797 |
| 2026. 10. 28. | ₩11,115 | +1.6% | ₩11,108.13 | ₩11,320 | ₩10,935 | 764,794 |
| 2026. 10. 27. | ₩10,940 | -1.88% | ₩10,920.24 | ₩11,415 | ₩10,835 | 609,515 |
| 2026. 10. 26. | ₩11,150 | -3.88% | ₩11,157.69 | ₩11,545 | ₩11,150 | 381,152 |
| 2026. 10. 23. | ₩11,600 | -1.23% | ₩11,580.55 | ₩11,625 | ₩11,350 | 429,667 |
| 2026. 10. 22. | ₩11,745 | -2.45% | ₩11,695.69 | ₩12,025 | ₩11,640 | 372,544 |
| 2026. 10. 21. | ₩12,040 | +3.17% | ₩12,023.11 | ₩12,225 | ₩11,845 | 854,569 |
| 2026. 10. 20. | ₩11,670 | -2.75% | ₩11,686.64 | ₩12,015 | ₩11,420 | 736,242 |
| 2026. 10. 19. | ₩12,000 | +4.17% | ₩11,946.54 | ₩12,000 | ₩11,445 | 1,413,301 |
| 2026. 10. 16. | ₩11,520 | +5.83% | ₩11,577.82 | ₩11,840 | ₩10,920 | 1,812,324 |
| 2026. 10. 15. | ₩10,885 | -3.5% | ₩10,833.27 | ₩11,005 | ₩10,650 | 1,574,044 |
| 2026. 10. 14. | ₩11,280 | -0.7% | ₩11,281.6 | ₩11,570 | ₩11,110 | 1,048,459 |
| 2026. 10. 13. | ₩11,360 | -4.9% | ₩11,383.4 | ₩11,650 | ₩11,090 | 1,455,948 |
| 2026. 10. 12. | ₩11,945 | -4.78% | ₩11,977.86 | ₩12,610 | ₩11,940 | 669,129 |
| 2026. 10. 08. | ₩12,545 | -5.03% | ₩12,504.42 | ₩12,875 | ₩12,430 | 1,284,626 |
| 2026. 10. 07. | ₩13,210 | -0.71% | ₩13,157.77 | ₩13,525 | ₩13,095 | 889,175 |
| 2026. 10. 06. | ₩13,305 | +3.14% | ₩13,303.59 | ₩13,495 | ₩12,920 | 1,321,481 |
| 2026. 10. 02. | ₩12,900 | -3.01% | ₩12,930.66 | ₩13,400 | ₩12,825 | 818,005 |
| 2026. 10. 01. | ₩13,300 | +6.87% | ₩13,288.38 | ₩13,300 | ₩12,295 | 1,577,332 |
| 2026. 09. 30. | ₩12,445 | +0.04% | ₩12,427.21 | ₩12,620 | ₩12,270 | 535,418 |
| 2026. 09. 29. | ₩12,440 | -0.64% | ₩12,413.42 | ₩12,450 | ₩12,180 | 589,816 |
| 2026. 09. 28. | ₩12,520 | -0.08% | ₩12,541.37 | ₩12,845 | ₩12,465 | 482,883 |
| 2026. 09. 23. | ₩12,530 | +0.72% | ₩12,538.3 | ₩12,755 | ₩12,425 | 620,325 |
| 2026. 09. 22. | ₩12,440 | -1.85% | ₩12,401.91 | ₩12,760 | ₩12,375 | 609,904 |
| 2026. 09. 21. | ₩12,675 | -0.35% | ₩12,692.51 | ₩12,870 | ₩12,630 | 490,923 |
| 2026. 09. 18. | ₩12,720 | -1.74% | ₩12,756.21 | ₩13,000 | ₩12,695 | 546,921 |
| 2026. 09. 17. | ₩12,945 | +0.98% | ₩12,992.45 | ₩13,125 | ₩12,830 | 636,168 |
| 2026. 09. 16. | ₩12,820 | -0.62% | ₩12,838.24 | ₩12,835 | ₩12,515 | 593,537 |
| 2026. 09. 15. | ₩12,900 | +0.51% | ₩12,905.3 | ₩13,255 | ₩12,810 | 1,067,214 |
| 2026. 09. 14. | ₩12,835 | -1.65% | ₩12,840.44 | ₩13,065 | ₩12,530 | 604,234 |
| 2026. 09. 10. | ₩13,250 | -1.3% | ₩13,267.23 | ₩13,250 | ₩12,790 | 559,534 |
| 2026. 09. 09. | ₩13,425 | +0.98% | ₩13,398.73 | ₩13,430 | ₩13,145 | 803,526 |
| 2026. 09. 08. | ₩13,295 | -2.39% | ₩13,324.87 | ₩13,690 | ₩13,295 | 748,982 |
| 2026. 09. 07. | ₩13,620 | -0.58% | ₩13,590.5 | ₩13,705 | ₩13,490 | 451,637 |
| 2026. 09. 03. | ₩13,355 | -2.73% | ₩13,319.54 | ₩13,980 | ₩13,175 | 726,233 |
| 2026. 09. 02. | ₩13,730 | -2.97% | ₩13,780.66 | ₩14,380 | ₩13,605 | 808,145 |
| 2026. 09. 01. | ₩14,150 | -1.29% | ₩14,112.26 | ₩14,325 | ₩13,950 | 424,450 |
| 2026. 08. 31. | ₩14,335 | -3.27% | ₩14,309.22 | ₩14,555 | ₩13,850 | 1,096,872 |
| 2026. 08. 27. | ₩14,745 | +0.89% | ₩14,727.09 | ₩14,885 | ₩14,550 | 715,038 |
| 2026. 08. 26. | ₩14,615 | +0.79% | ₩14,733.19 | ₩15,040 | ₩14,605 | 1,641,088 |
| 2026. 08. 25. | ₩14,500 | -2.23% | ₩14,529.64 | ₩14,700 | ₩13,955 | 952,073 |
| 2026. 08. 24. | ₩14,830 | +5.1% | ₩14,828.7 | ₩15,030 | ₩14,200 | 1,253,121 |
| 2026. 08. 20. | ₩15,100 | +5.01% | ₩15,136.84 | ₩15,625 | ₩14,665 | 1,795,040 |
| 2026. 08. 19. | ₩14,380 | -0.24% | ₩14,468.26 | ₩14,710 | ₩13,965 | 858,106 |
| 2026. 08. 18. | ₩14,415 | -5.13% | ₩14,507.33 | ₩15,180 | ₩14,280 | 1,512,670 |
| 2026. 08. 13. | ₩15,330 | +0.56% | ₩15,346.59 | ₩15,485 | ₩14,880 | 1,034,781 |
| 2026. 08. 12. | ₩15,245 | -3.39% | ₩15,204.91 | ₩15,675 | ₩15,120 | 974,185 |
| 2026. 08. 11. | ₩15,780 | -1.87% | ₩15,753.33 | ₩16,415 | ₩15,570 | 1,725,348 |
| 2026. 08. 10. | ₩16,080 | +9.02% | ₩16,084.38 | ₩16,175 | ₩14,930 | 1,691,293 |
| 2026. 08. 06. | ₩14,690 | +2.91% | ₩14,716.96 | ₩15,005 | ₩14,050 | 1,500,579 |
| 2026. 08. 05. | ₩14,275 | +0.42% | ₩14,243.08 | ₩14,515 | ₩13,950 | 906,741 |
| 2026. 08. 04. | ₩14,215 | +9.94% | ₩14,204.7 | ₩14,280 | ₩12,815 | 2,190,724 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.