가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,945
기간 수익률
-8,530 (-39.72%)
거래량
636.2K
2026-09-17시 ₩12,900 고 ₩13,125 저 ₩12,830 종 ₩12,945MA5 ₩12,950MA20 ₩13,929MA60 ₩14,764
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 462900
- ISIN
- KR7462900002
- 유형
- ETF
- 기초지수
- iSelect 바이오헬스케어 PR 지수
- 기초지수 종가
- 2,560.94
- 상장좌수
- 26,100,000
- 거래량
- 636,168
- 거래대금
- ₩82.63억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩12,930 | +5.42% | ₩12,881.55 | ₩13,220 | ₩11,845 | 1,264,219 |
| 2026. 07. 30. | ₩11,365 | -3.52% | ₩11,422.89 | ₩12,050 | ₩11,360 | 1,253,599 |
| 2026. 07. 29. | ₩11,780 | -7.43% | ₩11,802.07 | ₩12,810 | ₩11,230 | 1,496,701 |
| 2026. 07. 28. | ₩12,725 | -4.32% | ₩12,678.5 | ₩13,240 | ₩12,415 | 571,333 |
| 2026. 07. 27. | ₩13,300 | +0.53% | ₩13,278.77 | ₩13,980 | ₩13,180 | 1,062,764 |
| 2026. 07. 23. | ₩13,635 | +7.53% | ₩13,630.03 | ₩13,635 | ₩12,680 | 1,625,228 |
| 2026. 07. 22. | ₩12,680 | -1.78% | ₩12,703.66 | ₩13,215 | ₩12,680 | 2,473,377 |
| 2026. 07. 21. | ₩12,910 | -2.49% | ₩12,902.55 | ₩13,145 | ₩12,600 | 6,606,862 |
| 2026. 07. 20. | ₩13,240 | -6.07% | ₩13,183.55 | ₩13,775 | ₩13,120 | 1,226,385 |
| 2026. 07. 15. | ₩14,350 | +4.71% | ₩14,340.59 | ₩14,485 | ₩13,850 | 1,746,730 |
| 2026. 07. 14. | ₩13,705 | -4.16% | ₩13,640.59 | ₩14,300 | ₩13,085 | 3,139,010 |
| 2026. 07. 13. | ₩14,300 | -3.51% | ₩14,376.19 | ₩15,480 | ₩14,290 | 2,927,994 |
| 2026. 07. 09. | ₩14,520 | -1.22% | ₩14,511.54 | ₩15,320 | ₩14,335 | 2,214,594 |
| 2026. 07. 08. | ₩14,700 | -7.14% | ₩14,710.73 | ₩15,710 | ₩14,450 | 2,496,382 |
| 2026. 07. 07. | ₩15,830 | +3.09% | ₩15,786.81 | ₩16,360 | ₩15,225 | 3,076,186 |
| 2026. 07. 06. | ₩15,355 | -5.97% | ₩15,391 | ₩16,240 | ₩15,075 | 2,071,204 |
| 2026. 07. 02. | ₩16,715 | -2.56% | ₩16,638.45 | ₩17,425 | ₩16,575 | 2,878,840 |
| 2026. 07. 01. | ₩17,155 | +1.42% | ₩17,173.08 | ₩17,865 | ₩16,455 | 3,354,987 |
| 2026. 06. 30. | ₩16,915 | -4.7% | ₩16,845.45 | ₩17,735 | ₩16,845 | 3,281,192 |
| 2026. 06. 29. | ₩17,750 | +15.04% | ₩17,741.43 | ₩17,890 | ₩16,000 | 6,600,365 |
| 2026. 06. 25. | ₩16,405 | -1.29% | ₩16,366.9 | ₩17,140 | ₩16,340 | 3,775,395 |
| 2026. 06. 24. | ₩16,620 | +8.27% | ₩16,631.96 | ₩16,930 | ₩15,235 | 5,123,235 |
| 2026. 06. 23. | ₩15,350 | -5.22% | ₩15,393.37 | ₩16,500 | ₩15,350 | 2,530,027 |
| 2026. 06. 22. | ₩16,195 | -1.13% | ₩16,170.26 | ₩16,395 | ₩15,635 | 2,288,577 |
| 2026. 06. 18. | ₩16,910 | -4.97% | ₩16,883.08 | ₩17,815 | ₩16,750 | 2,896,372 |
| 2026. 06. 17. | ₩17,795 | +7.1% | ₩17,751.73 | ₩18,360 | ₩16,395 | 7,766,675 |
| 2026. 06. 16. | ₩16,615 | +3.04% | ₩16,657.2 | ₩16,805 | ₩15,890 | 3,240,716 |
| 2026. 06. 15. | ₩16,125 | +1.35% | ₩16,193.06 | ₩16,680 | ₩16,000 | 1,703,820 |
| 2026. 06. 11. | ₩16,210 | +2.95% | ₩16,249.54 | ₩16,210 | ₩14,910 | 1,349,321 |
| 2026. 06. 10. | ₩15,745 | -1.93% | ₩15,720.74 | ₩16,350 | ₩15,305 | 1,308,616 |
| 2026. 06. 09. | ₩16,055 | +7.82% | ₩15,983.81 | ₩16,435 | ₩14,705 | 2,744,493 |
| 2026. 06. 08. | ₩14,890 | -13.23% | ₩15,000.06 | ₩15,915 | ₩14,860 | 1,375,447 |
| 2026. 06. 04. | ₩17,735 | -0.48% | ₩17,779.54 | ₩18,620 | ₩17,495 | 3,441,725 |
| 2026. 06. 01. | ₩18,490 | -2.76% | ₩18,491.6 | ₩19,140 | ₩18,195 | 2,774,228 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.