ooooo.law
로그인
462900

KoAct 바이오헬스케어액티브

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩11,780-7.43%
NAV
₩11,802.07
괴리율
-0.19%
시가총액
₩3,109.92억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩11,780
기간 수익률
-9,695 (-45.15%)
거래량
1.5M
2026-07-29시 ₩12,780 고 ₩12,810 저 ₩11,230 종 ₩11,780MA5 ₩12,824MA20 ₩14,730
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
462900
ISIN
KR7462900002
유형
ETF
기초지수
iSelect 바이오헬스케어 PR 지수
기초지수 종가
2,372.63
상장좌수
26,400,000
거래량
1,496,701
거래대금
₩177.07억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩11,780-7.43%₩11,802.07₩12,810₩11,2301,496,701
2026. 07. 28.₩12,725-4.32%₩12,678.5₩13,240₩12,415571,333
2026. 07. 27.₩13,300+0.53%₩13,278.77₩13,980₩13,1801,062,764
2026. 07. 23.₩13,635+7.53%₩13,630.03₩13,635₩12,6801,625,228
2026. 07. 22.₩12,680-1.78%₩12,703.66₩13,215₩12,6802,473,377
2026. 07. 21.₩12,910-2.49%₩12,902.55₩13,145₩12,6006,606,862
2026. 07. 20.₩13,240-6.07%₩13,183.55₩13,775₩13,1201,226,385
2026. 07. 15.₩14,350+4.71%₩14,340.59₩14,485₩13,8501,746,730
2026. 07. 14.₩13,705-4.16%₩13,640.59₩14,300₩13,0853,139,010
2026. 07. 13.₩14,300-3.51%₩14,376.19₩15,480₩14,2902,927,994
2026. 07. 09.₩14,520-1.22%₩14,511.54₩15,320₩14,3352,214,594
2026. 07. 08.₩14,700-7.14%₩14,710.73₩15,710₩14,4502,496,382
2026. 07. 07.₩15,830+3.09%₩15,786.81₩16,360₩15,2253,076,186
2026. 07. 06.₩15,355-5.97%₩15,391₩16,240₩15,0752,071,204
2026. 07. 02.₩16,715-2.56%₩16,638.45₩17,425₩16,5752,878,840
2026. 07. 01.₩17,155+1.42%₩17,173.08₩17,865₩16,4553,354,987
2026. 06. 30.₩16,915-4.7%₩16,845.45₩17,735₩16,8453,281,192
2026. 06. 29.₩17,750+15.04%₩17,741.43₩17,890₩16,0006,600,365
2026. 06. 25.₩16,405-1.29%₩16,366.9₩17,140₩16,3403,775,395
2026. 06. 24.₩16,620+8.27%₩16,631.96₩16,930₩15,2355,123,235
2026. 06. 23.₩15,350-5.22%₩15,393.37₩16,500₩15,3502,530,027
2026. 06. 22.₩16,195-1.13%₩16,170.26₩16,395₩15,6352,288,577
2026. 06. 18.₩16,910-4.97%₩16,883.08₩17,815₩16,7502,896,372
2026. 06. 17.₩17,795+7.1%₩17,751.73₩18,360₩16,3957,766,675
2026. 06. 16.₩16,615+3.04%₩16,657.2₩16,805₩15,8903,240,716
2026. 06. 15.₩16,125+1.35%₩16,193.06₩16,680₩16,0001,703,820
2026. 06. 11.₩16,210+2.95%₩16,249.54₩16,210₩14,9101,349,321
2026. 06. 10.₩15,745-1.93%₩15,720.74₩16,350₩15,3051,308,616
2026. 06. 09.₩16,055+7.82%₩15,983.81₩16,435₩14,7052,744,493
2026. 06. 08.₩14,890-13.23%₩15,000.06₩15,915₩14,8601,375,447
2026. 06. 04.₩17,735-0.48%₩17,779.54₩18,620₩17,4953,441,725
2026. 06. 01.₩18,490-2.76%₩18,491.6₩19,140₩18,1952,774,228
2026. 05. 28.₩19,475-3.25%₩19,551.34₩20,090₩18,9102,709,977
2026. 05. 27.₩20,130+5.09%₩19,971.28₩20,780₩18,5454,863,351
2026. 05. 26.₩19,155+0.45%₩19,192.78₩19,925₩19,0502,963,294
2026. 05. 22.₩19,070+8.57%₩19,045.49₩19,745₩18,1003,371,296
2026. 05. 21.₩17,565+1.77%₩17,648.73₩18,280₩17,5651,285,506
2026. 05. 20.₩17,260-4.08%₩17,264.41₩17,875₩16,9302,208,281
2026. 05. 19.₩17,995+0.45%₩17,950.85₩18,500₩17,1252,865,487
2026. 05. 18.₩17,915-7.65%₩17,960.6₩19,180₩17,4552,769,986
2026. 05. 15.₩19,400-3%₩19,443.94₩20,150₩18,9951,978,459
2026. 05. 14.₩20,000+2.2%₩20,032.55₩20,315₩19,5301,999,371
2026. 05. 13.₩19,570-3.9%₩19,603.1₩20,905₩19,4752,465,183
2026. 05. 12.₩20,365+2.08%₩20,392.72₩20,890₩19,4802,955,854
2026. 05. 11.₩19,950-1.72%₩19,948.36₩20,135₩19,5851,588,430
2026. 05. 08.₩20,300+1.05%₩20,296.09₩20,725₩20,1651,593,588
2026. 05. 07.₩20,090-0.5%₩20,053.46₩20,735₩20,0051,591,721
2026. 05. 06.₩20,190-2.42%₩20,115.64₩20,580₩19,8901,677,125
2026. 05. 04.₩20,690-0.14%₩20,690.75₩21,240₩20,6451,118,160
2026. 04. 30.₩20,720-4.14%₩20,733.46₩21,590₩20,6851,321,589
2026. 04. 29.₩21,615-1.59%₩21,648.99₩22,370₩21,5551,718,290
2026. 04. 28.₩21,965-3.47%₩21,976.81₩22,160₩21,6302,871,672
2026. 04. 27.₩22,755+3.22%₩22,781.5₩22,760₩22,1202,285,477
2026. 04. 24.₩22,045+2.65%₩21,990.47₩22,270₩21,3503,225,057
2026. 04. 23.₩21,475+1.15%₩21,586.75₩21,755₩21,0202,276,688

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