가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,930
기간 수익률
-4,385 (-35.61%)
거래량
174.1K
2026-09-17시 ₩7,810 고 ₩7,970 저 ₩7,810 종 ₩7,930MA5 ₩7,904MA20 ₩8,339MA60 ₩8,682
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 244580
- ISIN
- KR7244580007
- 유형
- ETF
- 기초지수
- FnGuide 바이오 지수
- 기초지수 종가
- 2,763.34
- 상장좌수
- 26,080,000
- 거래량
- 174,080
- 거래대금
- ₩13.74억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩7,740 | +4.59% | ₩7,761.4 | ₩7,950 | ₩7,280 | 513,366 |
| 2026. 07. 30. | ₩6,920 | -2.26% | ₩6,943.51 | ₩7,280 | ₩6,860 | 1,036,772 |
| 2026. 07. 29. | ₩7,080 | -6.78% | ₩7,091.22 | ₩7,615 | ₩6,775 | 1,468,653 |
| 2026. 07. 28. | ₩7,595 | -4.47% | ₩7,566.09 | ₩7,860 | ₩7,430 | 381,608 |
| 2026. 07. 27. | ₩7,950 | +1.86% | ₩7,921.62 | ₩8,170 | ₩7,845 | 329,716 |
| 2026. 07. 23. | ₩7,950 | +5.44% | ₩7,954.72 | ₩7,950 | ₩7,525 | 507,920 |
| 2026. 07. 22. | ₩7,540 | -1.89% | ₩7,521.58 | ₩7,840 | ₩7,515 | 609,487 |
| 2026. 07. 21. | ₩7,685 | -2.1% | ₩7,663.69 | ₩7,800 | ₩7,520 | 366,702 |
| 2026. 07. 20. | ₩7,850 | -3.92% | ₩7,803.72 | ₩8,075 | ₩7,760 | 212,704 |
| 2026. 07. 15. | ₩8,350 | +5.83% | ₩8,313.71 | ₩8,370 | ₩8,055 | 460,756 |
| 2026. 07. 14. | ₩7,890 | -3.37% | ₩7,880.29 | ₩8,160 | ₩7,600 | 700,829 |
| 2026. 07. 13. | ₩8,165 | -3.71% | ₩8,147.16 | ₩8,720 | ₩8,090 | 742,280 |
| 2026. 07. 09. | ₩8,470 | +1.19% | ₩8,333.8 | ₩8,675 | ₩8,215 | 766,291 |
| 2026. 07. 08. | ₩8,370 | -5.16% | ₩8,402.22 | ₩8,825 | ₩8,265 | 1,002,153 |
| 2026. 07. 07. | ₩8,825 | +1.38% | ₩8,857.19 | ₩9,115 | ₩8,635 | 904,134 |
| 2026. 07. 06. | ₩8,705 | -3.92% | ₩8,737.41 | ₩9,025 | ₩8,530 | 827,079 |
| 2026. 07. 02. | ₩9,090 | -3.86% | ₩9,131.96 | ₩9,510 | ₩9,080 | 714,750 |
| 2026. 07. 01. | ₩9,455 | +1.18% | ₩9,450.81 | ₩9,745 | ₩9,160 | 882,316 |
| 2026. 06. 30. | ₩9,345 | -5.03% | ₩9,335.85 | ₩9,760 | ₩9,300 | 2,718,203 |
| 2026. 06. 29. | ₩9,840 | +13.63% | ₩9,777.31 | ₩9,840 | ₩8,760 | 3,978,108 |
| 2026. 06. 25. | ₩9,080 | -2.47% | ₩9,081.22 | ₩9,580 | ₩9,070 | 1,402,429 |
| 2026. 06. 24. | ₩9,310 | +6.58% | ₩9,332.11 | ₩9,490 | ₩8,710 | 1,429,687 |
| 2026. 06. 23. | ₩8,735 | -5.31% | ₩8,761.07 | ₩9,380 | ₩8,730 | 852,561 |
| 2026. 06. 22. | ₩9,225 | -2.54% | ₩9,247.95 | ₩9,450 | ₩9,015 | 1,154,252 |
| 2026. 06. 18. | ₩9,795 | -5.22% | ₩9,779.72 | ₩10,270 | ₩9,750 | 1,494,551 |
| 2026. 06. 17. | ₩10,335 | +3.77% | ₩10,301.16 | ₩10,585 | ₩9,715 | 3,017,314 |
| 2026. 06. 16. | ₩9,960 | +2.47% | ₩9,907.99 | ₩10,030 | ₩9,625 | 2,018,230 |
| 2026. 06. 15. | ₩9,720 | -0.82% | ₩9,777.18 | ₩10,075 | ₩9,700 | 1,204,994 |
| 2026. 06. 11. | ₩9,990 | +4.66% | ₩9,952.35 | ₩9,990 | ₩9,210 | 721,238 |
| 2026. 06. 10. | ₩9,545 | -1.9% | ₩9,611.52 | ₩9,860 | ₩9,355 | 917,584 |
| 2026. 06. 09. | ₩9,730 | +5.99% | ₩9,698.01 | ₩9,890 | ₩9,140 | 1,375,724 |
| 2026. 06. 08. | ₩9,180 | -10.53% | ₩9,248.88 | ₩9,860 | ₩9,180 | 937,114 |
| 2026. 06. 04. | ₩10,585 | +0.76% | ₩10,605.94 | ₩10,790 | ₩10,350 | 734,517 |
| 2026. 06. 01. | ₩10,710 | -2.81% | ₩10,694.29 | ₩11,030 | ₩10,555 | 1,906,933 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.