가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,955
기간 수익률
-9,005 (-47.49%)
거래량
135.3K
2026-11-10시 ₩10,135 고 ₩10,175 저 ₩9,850 종 ₩9,955MA5 ₩10,001MA20 ₩10,217MA60 ₩11,551
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 463050
- ISIN
- KR7463050005
- 유형
- ETF
- 기초지수
- KRX 헬스케어
- 기초지수 종가
- 3,360.66
- 상장좌수
- 20,300,000
- 거래량
- 135,286
- 거래대금
- ₩13.54억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,955 | +1.84% | ₩9,994.15 | ₩10,175 | ₩9,850 | 135,286 |
| 2026. 11. 09. | ₩9,775 | -1.86% | ₩9,818.43 | ₩10,100 | ₩9,680 | 177,955 |
| 2026. 11. 06. | ₩9,960 | -4.05% | ₩9,953.27 | ₩10,175 | ₩9,635 | 334,284 |
| 2026. 11. 05. | ₩10,380 | +4.48% | ₩10,392.01 | ₩10,775 | ₩10,280 | 489,144 |
| 2026. 11. 04. | ₩9,935 | +0.56% | ₩9,943.17 | ₩9,960 | ₩9,430 | 257,236 |
| 2026. 11. 03. | ₩9,880 | -2.66% | ₩9,921.33 | ₩10,185 | ₩9,865 | 156,896 |
| 2026. 11. 02. | ₩10,150 | +0.54% | ₩10,128.35 | ₩10,225 | ₩10,010 | 162,817 |
| 2026. 10. 30. | ₩10,095 | -0.05% | ₩10,143.15 | ₩10,280 | ₩9,915 | 204,133 |
| 2026. 10. 29. | ₩10,100 | -1.75% | ₩10,167.86 | ₩10,425 | ₩10,020 | 107,118 |
| 2026. 10. 28. | ₩10,280 | +1.88% | ₩10,292.77 | ₩10,465 | ₩10,040 | 193,000 |
| 2026. 10. 27. | ₩10,090 | -2.46% | ₩10,058.71 | ₩10,465 | ₩9,970 | 166,598 |
| 2026. 10. 26. | ₩10,345 | -2.82% | ₩10,293.78 | ₩10,605 | ₩10,265 | 191,012 |
| 2026. 10. 23. | ₩10,645 | +1.43% | ₩10,631.36 | ₩10,800 | ₩10,320 | 192,027 |
| 2026. 10. 22. | ₩10,495 | -3.09% | ₩10,549.34 | ₩10,865 | ₩10,495 | 135,419 |
| 2026. 10. 21. | ₩10,830 | +1.83% | ₩10,874.01 | ₩11,065 | ₩10,640 | 379,254 |
| 2026. 10. 20. | ₩10,635 | -2.7% | ₩10,576.93 | ₩10,820 | ₩10,335 | 1,356,819 |
| 2026. 10. 19. | ₩10,930 | +5.91% | ₩10,732.18 | ₩10,930 | ₩10,235 | 378,117 |
| 2026. 10. 16. | ₩10,320 | +7.22% | ₩10,384.75 | ₩10,580 | ₩9,550 | 867,045 |
| 2026. 10. 15. | ₩9,625 | -2.97% | ₩9,684.13 | ₩9,770 | ₩9,360 | 363,476 |
| 2026. 10. 14. | ₩9,920 | -2.22% | ₩9,990.46 | ₩10,235 | ₩9,825 | 413,923 |
| 2026. 10. 13. | ₩10,145 | -3.93% | ₩10,093.72 | ₩10,560 | ₩9,810 | 641,338 |
| 2026. 10. 12. | ₩10,560 | -4.91% | ₩10,590.73 | ₩11,330 | ₩10,550 | 237,825 |
| 2026. 10. 08. | ₩11,105 | -5.21% | ₩11,127.32 | ₩11,580 | ₩11,055 | 253,680 |
| 2026. 10. 07. | ₩11,715 | -2.38% | ₩11,773.87 | ₩12,300 | ₩11,715 | 393,471 |
| 2026. 10. 06. | ₩12,000 | +3.09% | ₩11,912.87 | ₩12,060 | ₩11,640 | 470,795 |
| 2026. 10. 02. | ₩11,640 | -2.31% | ₩11,598.25 | ₩11,980 | ₩11,500 | 679,887 |
| 2026. 10. 01. | ₩11,915 | +8.71% | ₩11,853.21 | ₩11,915 | ₩10,865 | 940,982 |
| 2026. 09. 30. | ₩10,960 | -0.09% | ₩11,014.83 | ₩11,165 | ₩10,850 | 147,442 |
| 2026. 09. 29. | ₩10,970 | -1.48% | ₩10,986.85 | ₩11,010 | ₩10,810 | 147,558 |
| 2026. 09. 28. | ₩11,135 | +1.23% | ₩11,084.39 | ₩11,335 | ₩11,050 | 203,865 |
| 2026. 09. 23. | ₩11,000 | -0.72% | ₩11,076.72 | ₩11,275 | ₩11,000 | 242,095 |
| 2026. 09. 22. | ₩11,080 | -1.03% | ₩11,014.51 | ₩11,350 | ₩11,000 | 119,907 |
| 2026. 09. 21. | ₩11,195 | -0.84% | ₩11,234.63 | ₩11,385 | ₩11,120 | 238,801 |
| 2026. 09. 18. | ₩11,290 | -3.26% | ₩11,328.06 | ₩11,670 | ₩11,225 | 422,494 |
| 2026. 09. 17. | ₩11,670 | +2.5% | ₩11,677 | ₩11,760 | ₩11,390 | 1,324,756 |
| 2026. 09. 16. | ₩11,385 | -0.65% | ₩11,468.13 | ₩11,475 | ₩11,200 | 199,279 |
| 2026. 09. 15. | ₩11,460 | +0.22% | ₩11,549.36 | ₩11,845 | ₩11,360 | 136,555 |
| 2026. 09. 14. | ₩11,435 | -1.29% | ₩11,465.27 | ₩11,660 | ₩11,220 | 160,465 |
| 2026. 09. 10. | ₩11,830 | -1.38% | ₩11,853.82 | ₩11,975 | ₩11,460 | 265,126 |
| 2026. 09. 09. | ₩11,995 | +0.5% | ₩12,011.13 | ₩12,040 | ₩11,755 | 193,591 |
| 2026. 09. 08. | ₩11,935 | -2.01% | ₩11,959.03 | ₩12,235 | ₩11,930 | 227,839 |
| 2026. 09. 07. | ₩12,180 | -0.61% | ₩12,178.83 | ₩12,245 | ₩12,045 | 123,165 |
| 2026. 09. 03. | ₩11,900 | -3.57% | ₩11,951.78 | ₩12,590 | ₩11,810 | 222,239 |
| 2026. 09. 02. | ₩12,340 | -2.53% | ₩12,367.87 | ₩12,900 | ₩12,215 | 268,212 |
| 2026. 09. 01. | ₩12,660 | -2.13% | ₩12,666.38 | ₩12,930 | ₩12,530 | 163,728 |
| 2026. 08. 31. | ₩12,935 | -2.89% | ₩12,867.92 | ₩13,055 | ₩12,425 | 679,909 |
| 2026. 08. 27. | ₩13,175 | -0.87% | ₩13,198.22 | ₩13,375 | ₩13,070 | 292,240 |
| 2026. 08. 26. | ₩13,290 | +1.33% | ₩13,269.96 | ₩13,475 | ₩13,090 | 404,705 |
| 2026. 08. 25. | ₩13,115 | -1.76% | ₩13,083.95 | ₩13,405 | ₩12,650 | 208,115 |
| 2026. 08. 24. | ₩13,350 | +4.87% | ₩13,341.21 | ₩13,435 | ₩12,810 | 336,569 |
| 2026. 08. 20. | ₩13,520 | +3.6% | ₩13,519.64 | ₩13,990 | ₩13,250 | 489,785 |
| 2026. 08. 19. | ₩13,050 | +0.08% | ₩13,105.14 | ₩13,275 | ₩12,675 | 482,727 |
| 2026. 08. 18. | ₩13,040 | -5.2% | ₩13,143.96 | ₩13,725 | ₩12,970 | 426,261 |
| 2026. 08. 13. | ₩13,790 | -0.61% | ₩13,882.87 | ₩14,035 | ₩13,525 | 492,187 |
| 2026. 08. 12. | ₩13,875 | -2.9% | ₩13,819.64 | ₩14,265 | ₩13,765 | 512,592 |
| 2026. 08. 11. | ₩14,290 | -2.42% | ₩14,348.59 | ₩14,850 | ₩14,160 | 649,760 |
| 2026. 08. 10. | ₩14,645 | +8.93% | ₩14,574.13 | ₩14,670 | ₩13,450 | 883,555 |
| 2026. 08. 06. | ₩13,225 | +1.65% | ₩13,344.01 | ₩13,580 | ₩12,760 | 737,896 |
| 2026. 08. 05. | ₩13,010 | +0.77% | ₩12,984.32 | ₩13,205 | ₩12,730 | 506,570 |
| 2026. 08. 04. | ₩12,910 | +9.41% | ₩12,904.57 | ₩12,940 | ₩11,820 | 557,220 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.