가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,520
기간 수익률
-1,650 (-20.20%)
거래량
2.2M
2026-07-29시 ₩6,750 고 ₩6,800 저 ₩6,275 종 ₩6,520MA5 ₩6,544MA20 ₩6,784
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
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
- 2,004.05
- 상장좌수
- 39,850,000
- 거래량
- 2,183,770
- 거래대금
- ₩143.66억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩7,590 | -2.06% | ₩7,586.66 | ₩7,790 | ₩7,370 | 2,364,385 |
| 2026. 05. 27. | ₩7,750 | +1.04% | ₩7,736.96 | ₩7,890 | ₩7,570 | 3,325,246 |
| 2026. 05. 26. | ₩7,670 | +0% | ₩7,660.56 | ₩7,885 | ₩7,620 | 2,814,249 |
| 2026. 05. 22. | ₩7,670 | +4.5% | ₩7,674 | ₩7,870 | ₩7,465 | 3,604,148 |
| 2026. 05. 21. | ₩7,340 | +2.16% | ₩7,359.04 | ₩7,490 | ₩7,295 | 2,454,145 |
| 2026. 05. 20. | ₩7,185 | -1.78% | ₩7,194.07 | ₩7,390 | ₩7,070 | 2,393,964 |
| 2026. 05. 19. | ₩7,315 | -0.95% | ₩7,342 | ₩7,590 | ₩7,200 | 2,281,751 |
| 2026. 05. 18. | ₩7,385 | -3.46% | ₩7,382.14 | ₩7,675 | ₩7,205 | 2,751,286 |
| 2026. 05. 15. | ₩7,650 | -3.71% | ₩7,656.31 | ₩8,020 | ₩7,530 | 4,817,916 |
| 2026. 05. 14. | ₩7,945 | +4.13% | ₩7,914.5 | ₩7,945 | ₩7,680 | 3,852,120 |
| 2026. 05. 13. | ₩7,630 | -0.78% | ₩7,617.5 | ₩7,875 | ₩7,450 | 4,129,977 |
| 2026. 05. 12. | ₩7,690 | +1.79% | ₩7,701.22 | ₩7,810 | ₩7,455 | 4,350,927 |
| 2026. 05. 11. | ₩7,555 | -2.26% | ₩7,549.23 | ₩7,725 | ₩7,510 | 2,664,296 |
| 2026. 05. 08. | ₩7,730 | -1.84% | ₩7,735.68 | ₩7,927 | ₩7,705 | 2,777,614 |
| 2026. 05. 07. | ₩7,875 | -0.06% | ₩7,859.24 | ₩8,000 | ₩7,850 | 2,205,848 |
| 2026. 05. 06. | ₩7,880 | -1.31% | ₩7,853.11 | ₩8,010 | ₩7,845 | 2,241,184 |
| 2026. 05. 04. | ₩7,985 | +0.38% | ₩7,969.81 | ₩8,070 | ₩7,960 | 1,660,291 |
| 2026. 04. 30. | ₩7,955 | -2.33% | ₩7,961.01 | ₩8,140 | ₩7,950 | 1,560,196 |
| 2026. 04. 29. | ₩8,145 | -0.79% | ₩8,138.98 | ₩8,280 | ₩8,120 | 1,606,449 |
| 2026. 04. 28. | ₩8,255 | -0.84% | ₩8,202.4 | ₩8,300 | ₩8,155 | 1,692,558 |
| 2026. 04. 27. | ₩8,325 | +0.36% | ₩8,330.59 | ₩8,415 | ₩8,300 | 1,777,067 |
| 2026. 04. 24. | ₩8,295 | +1.53% | ₩8,291.05 | ₩8,345 | ₩8,130 | 1,449,217 |
| 2026. 04. 23. | ₩8,170 | +0% | ₩8,143.4 | ₩8,295 | ₩8,075 | 2,240,513 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.