가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,670
기간 수익률
-6,435 (-35.54%)
거래량
1.3M
2026-09-17시 ₩11,390 고 ₩11,760 저 ₩11,390 종 ₩11,670MA5 ₩11,556MA20 ₩12,503MA60 ₩13,057
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 463050
- ISIN
- KR7463050005
- 유형
- ETF
- 기초지수
- KRX 헬스케어
- 기초지수 종가
- 3,590.39
- 상장좌수
- 16,750,000
- 거래량
- 1,324,756
- 거래대금
- ₩154.31억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩11,800 | +2.7% | ₩11,856.67 | ₩12,125 | ₩11,150 | 277,087 |
| 2026. 07. 30. | ₩10,650 | -2.11% | ₩10,739.26 | ₩11,145 | ₩10,625 | 773,331 |
| 2026. 07. 29. | ₩10,880 | -7.56% | ₩10,917.08 | ₩11,840 | ₩10,450 | 436,967 |
| 2026. 07. 28. | ₩11,770 | -3.13% | ₩11,728.17 | ₩12,185 | ₩11,470 | 391,729 |
| 2026. 07. 27. | ₩12,150 | -0.33% | ₩12,227.36 | ₩12,655 | ₩12,060 | 299,172 |
| 2026. 07. 23. | ₩12,200 | +6.27% | ₩12,160.45 | ₩12,200 | ₩11,410 | 3,068,248 |
| 2026. 07. 22. | ₩11,480 | -2.05% | ₩11,491.42 | ₩12,070 | ₩11,475 | 403,476 |
| 2026. 07. 21. | ₩11,720 | -0.72% | ₩11,683.62 | ₩11,775 | ₩11,365 | 1,003,453 |
| 2026. 07. 20. | ₩11,805 | -4.64% | ₩11,759.7 | ₩12,375 | ₩11,680 | 186,307 |
| 2026. 07. 15. | ₩12,650 | +5.2% | ₩12,626.48 | ₩12,755 | ₩12,200 | 811,603 |
| 2026. 07. 14. | ₩12,025 | -3.61% | ₩12,069.76 | ₩12,630 | ₩11,645 | 284,413 |
| 2026. 07. 13. | ₩12,475 | -4.04% | ₩12,617.8 | ₩13,430 | ₩12,470 | 1,352,007 |
| 2026. 07. 09. | ₩12,660 | -1.33% | ₩12,739.64 | ₩13,345 | ₩12,585 | 542,764 |
| 2026. 07. 08. | ₩12,830 | -5.83% | ₩12,936.53 | ₩13,625 | ₩12,715 | 626,750 |
| 2026. 07. 07. | ₩13,625 | +1.57% | ₩13,731.19 | ₩14,070 | ₩13,275 | 585,810 |
| 2026. 07. 06. | ₩13,415 | -5.19% | ₩13,436.79 | ₩14,050 | ₩13,160 | 738,973 |
| 2026. 07. 02. | ₩14,265 | -1.99% | ₩14,223.22 | ₩14,750 | ₩14,100 | 758,794 |
| 2026. 07. 01. | ₩14,555 | +1.15% | ₩14,560.64 | ₩15,020 | ₩14,070 | 585,185 |
| 2026. 06. 30. | ₩14,390 | -4.7% | ₩14,326.6 | ₩15,035 | ₩14,295 | 673,260 |
| 2026. 06. 29. | ₩15,100 | +12.94% | ₩15,036.95 | ₩15,100 | ₩13,390 | 1,474,304 |
| 2026. 06. 25. | ₩14,110 | -0.81% | ₩14,058.35 | ₩14,700 | ₩14,040 | 774,297 |
| 2026. 06. 24. | ₩14,225 | +7.93% | ₩14,242.1 | ₩14,420 | ₩13,045 | 559,249 |
| 2026. 06. 23. | ₩13,180 | -4.77% | ₩13,195.4 | ₩14,055 | ₩13,115 | 571,700 |
| 2026. 06. 22. | ₩13,840 | -1.6% | ₩13,841.81 | ₩14,040 | ₩13,450 | 458,246 |
| 2026. 06. 18. | ₩14,610 | -3.25% | ₩14,546.75 | ₩15,145 | ₩14,455 | 520,357 |
| 2026. 06. 17. | ₩15,100 | +4.53% | ₩15,093.93 | ₩15,480 | ₩14,140 | 1,052,477 |
| 2026. 06. 16. | ₩14,445 | +3.4% | ₩14,380.7 | ₩14,450 | ₩13,805 | 492,611 |
| 2026. 06. 15. | ₩13,970 | +0.72% | ₩14,062.17 | ₩14,435 | ₩13,925 | 327,183 |
| 2026. 06. 11. | ₩14,020 | +3.01% | ₩14,061.66 | ₩14,020 | ₩12,970 | 318,765 |
| 2026. 06. 10. | ₩13,610 | -2.09% | ₩13,674.19 | ₩14,090 | ₩13,280 | 324,285 |
| 2026. 06. 09. | ₩13,900 | +7.5% | ₩13,884.57 | ₩14,165 | ₩12,855 | 953,293 |
| 2026. 06. 08. | ₩12,930 | -11.74% | ₩13,038.97 | ₩14,260 | ₩12,915 | 517,573 |
| 2026. 06. 04. | ₩15,165 | -1.49% | ₩15,275.9 | ₩15,840 | ₩15,030 | 545,156 |
| 2026. 06. 01. | ₩15,880 | -0.44% | ₩15,854.95 | ₩16,320 | ₩15,500 | 874,211 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.