가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,720
기간 수익률
-1,450 (-17.75%)
거래량
494.7K
2026-09-17시 ₩6,750 고 ₩6,800 저 ₩6,715 종 ₩6,720MA5 ₩6,779MA20 ₩7,315MA60 ₩7,096
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
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
- 2,073.66
- 상장좌수
- 37,000,000
- 거래량
- 494,667
- 거래대금
- ₩33.35억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩6,740 | -0.22% | ₩6,759.64 | ₩6,865 | ₩6,570 | 982,699 |
| 2026. 07. 30. | ₩6,650 | +1.99% | ₩6,643.79 | ₩6,800 | ₩6,430 | 2,258,373 |
| 2026. 07. 29. | ₩6,520 | -2.69% | ₩6,518.75 | ₩6,800 | ₩6,275 | 2,183,770 |
| 2026. 07. 28. | ₩6,700 | -1.83% | ₩6,699.59 | ₩6,890 | ₩6,575 | 1,742,046 |
| 2026. 07. 27. | ₩6,825 | +2.25% | ₩6,820.2 | ₩6,970 | ₩6,505 | 1,220,343 |
| 2026. 07. 23. | ₩6,470 | +4.27% | ₩6,474.62 | ₩6,470 | ₩6,210 | 1,259,282 |
| 2026. 07. 22. | ₩6,205 | -0.96% | ₩6,176 | ₩6,430 | ₩6,185 | 1,387,994 |
| 2026. 07. 21. | ₩6,265 | +0.8% | ₩6,267.48 | ₩6,325 | ₩6,070 | 754,823 |
| 2026. 07. 20. | ₩6,215 | -3.04% | ₩6,201.23 | ₩6,410 | ₩6,175 | 1,066,201 |
| 2026. 07. 15. | ₩6,520 | +4.15% | ₩6,499.97 | ₩6,620 | ₩6,390 | 951,257 |
| 2026. 07. 14. | ₩6,260 | -4.57% | ₩6,277.12 | ₩6,540 | ₩6,085 | 3,298,517 |
| 2026. 07. 13. | ₩6,560 | -2.24% | ₩6,574.45 | ₩6,905 | ₩6,515 | 3,114,991 |
| 2026. 07. 09. | ₩6,625 | -2.21% | ₩6,616.37 | ₩6,880 | ₩6,550 | 3,373,975 |
| 2026. 07. 08. | ₩6,775 | -4.98% | ₩6,785.03 | ₩7,130 | ₩6,690 | 2,676,296 |
| 2026. 07. 07. | ₩7,130 | +2.08% | ₩7,116.85 | ₩7,160 | ₩6,895 | 2,159,289 |
| 2026. 07. 06. | ₩6,985 | -2.38% | ₩6,993.67 | ₩7,175 | ₩6,880 | 2,237,810 |
| 2026. 07. 02. | ₩7,150 | -0.42% | ₩7,145.66 | ₩7,385 | ₩6,990 | 1,681,395 |
| 2026. 07. 01. | ₩7,180 | -0.83% | ₩7,194.71 | ₩7,390 | ₩7,075 | 2,887,311 |
| 2026. 06. 30. | ₩7,240 | -3.34% | ₩7,205.88 | ₩7,490 | ₩7,185 | 2,410,423 |
| 2026. 06. 29. | ₩7,490 | +8.63% | ₩7,489.04 | ₩7,490 | ₩6,960 | 4,120,414 |
| 2026. 06. 25. | ₩7,260 | -0.55% | ₩7,258.25 | ₩7,585 | ₩7,180 | 4,730,455 |
| 2026. 06. 24. | ₩7,300 | +9.45% | ₩7,287.14 | ₩7,300 | ₩6,650 | 4,243,234 |
| 2026. 06. 23. | ₩6,670 | -3.82% | ₩6,679.61 | ₩7,100 | ₩6,660 | 1,928,951 |
| 2026. 06. 22. | ₩6,935 | -2.12% | ₩6,967.61 | ₩7,035 | ₩6,825 | 1,081,338 |
| 2026. 06. 18. | ₩7,360 | -0.54% | ₩7,354.45 | ₩7,490 | ₩7,315 | 1,720,548 |
| 2026. 06. 17. | ₩7,400 | +3.28% | ₩7,381.2 | ₩7,450 | ₩7,050 | 2,387,057 |
| 2026. 06. 16. | ₩7,165 | +0.77% | ₩7,155.1 | ₩7,230 | ₩6,975 | 1,518,543 |
| 2026. 06. 15. | ₩7,110 | +2.52% | ₩7,105.9 | ₩7,220 | ₩7,050 | 1,083,593 |
| 2026. 06. 11. | ₩6,915 | +1.99% | ₩6,942.73 | ₩6,950 | ₩6,475 | 2,074,525 |
| 2026. 06. 10. | ₩6,780 | -1.74% | ₩6,785.23 | ₩6,920 | ₩6,600 | 1,904,903 |
| 2026. 06. 09. | ₩6,900 | +8.32% | ₩6,890.26 | ₩6,990 | ₩6,410 | 2,462,108 |
| 2026. 06. 08. | ₩6,370 | -9.32% | ₩6,421.96 | ₩6,700 | ₩6,360 | 1,677,587 |
| 2026. 06. 04. | ₩7,285 | -1.29% | ₩7,272.42 | ₩7,525 | ₩7,255 | 1,759,205 |
| 2026. 06. 01. | ₩7,560 | +0.4% | ₩7,549.1 | ₩7,690 | ₩7,440 | 3,363,112 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.