KODEX 바이오 (244580) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩7,080

기간 수익률

-5,235 (-42.51%)

거래량

1.5M

2026-07-29시 ₩7,595 고 ₩7,615 저 ₩6,775 종 ₩7,080MA5 ₩7,623MA20 ₩8,427

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 244580
ISIN: KR7244580007
유형: ETF
기초지수: FnGuide 바이오 지수
기초지수 종가: 2,469.69
상장좌수: 25,440,000
거래량: 1,468,653
거래대금: ₩104.58억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
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
2026. 05. 28.	₩11,345	-2.2%	₩11,371.14	₩11,620	₩10,955	1,159,641
2026. 05. 27.	₩11,600	+1.75%	₩11,532.1	₩11,945	₩11,100	2,538,326
2026. 05. 26.	₩11,400	+1.51%	₩11,389.6	₩11,775	₩11,385	1,497,951
2026. 05. 22.	₩11,230	+7.67%	₩11,236.54	₩11,500	₩10,710	2,497,410
2026. 05. 21.	₩10,430	+2.51%	₩10,459.52	₩10,705	₩10,395	823,931
2026. 05. 20.	₩10,175	-4.42%	₩10,191.92	₩10,595	₩10,055	1,300,256
2026. 05. 19.	₩10,645	-0.75%	₩10,592.6	₩10,940	₩10,270	1,545,021
2026. 05. 18.	₩10,725	-4.45%	₩10,706.02	₩11,130	₩10,355	1,236,980
2026. 05. 15.	₩11,225	-3.32%	₩11,269.46	₩11,695	₩11,020	1,312,808
2026. 05. 14.	₩11,610	+1.98%	₩11,641.36	₩11,705	₩11,310	1,576,798
2026. 05. 13.	₩11,385	-3.02%	₩11,389.83	₩12,005	₩11,320	1,678,424
2026. 05. 12.	₩11,740	+0.77%	₩11,703.83	₩11,910	₩11,285	1,919,661
2026. 05. 11.	₩11,650	-1.23%	₩11,650.2	₩11,710	₩11,510	1,012,553
2026. 05. 08.	₩11,795	+0.55%	₩11,791.18	₩11,955	₩11,705	917,939
2026. 05. 07.	₩11,730	-1.64%	₩11,719.73	₩12,080	₩11,695	1,304,906
2026. 05. 06.	₩11,925	-1.93%	₩11,918.92	₩12,140	₩11,855	1,073,785
2026. 05. 04.	₩12,160	+0.29%	₩12,172.65	₩12,445	₩12,145	626,751
2026. 04. 30.	₩12,125	-2.96%	₩12,114.57	₩12,490	₩12,095	729,420
2026. 04. 29.	₩12,495	-0.04%	₩12,512.12	₩12,700	₩12,425	723,768
2026. 04. 28.	₩12,500	-1.65%	₩12,507.84	₩12,630	₩12,410	946,487
2026. 04. 27.	₩12,710	+1.4%	₩12,725.15	₩12,790	₩12,560	1,125,780
2026. 04. 24.	₩12,535	+1.79%	₩12,520.78	₩12,580	₩12,215	1,124,778
2026. 04. 23.	₩12,315	+1.11%	₩12,306.62	₩12,390	₩12,095	1,454,147

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.