가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,880
기간 수익률
-7,225 (-39.91%)
거래량
437.0K
2026-07-29시 ₩11,735 고 ₩11,840 저 ₩10,450 종 ₩10,880MA5 ₩11,696MA20 ₩12,917
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 463050
- ISIN
- KR7463050005
- 유형
- ETF
- 기초지수
- KRX 헬스케어
- 기초지수 종가
- 3,408.09
- 상장좌수
- 16,650,000
- 거래량
- 436,967
- 거래대금
- ₩47.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩16,530 | -1.05% | ₩16,440.05 | ₩16,800 | ₩15,915 | 968,179 |
| 2026. 05. 27. | ₩16,705 | +1.09% | ₩16,753.27 | ₩17,390 | ₩16,000 | 1,797,114 |
| 2026. 05. 26. | ₩16,525 | +1.13% | ₩16,498.59 | ₩17,045 | ₩16,405 | 1,065,283 |
| 2026. 05. 22. | ₩16,340 | +6.45% | ₩16,418.63 | ₩16,925 | ₩15,585 | 1,052,952 |
| 2026. 05. 21. | ₩15,350 | +2.3% | ₩15,385.85 | ₩15,770 | ₩15,330 | 575,896 |
| 2026. 05. 20. | ₩15,005 | -3.19% | ₩15,068.85 | ₩15,410 | ₩14,770 | 518,877 |
| 2026. 05. 19. | ₩15,500 | -0.7% | ₩15,526.95 | ₩15,980 | ₩14,930 | 618,023 |
| 2026. 05. 18. | ₩15,610 | -6.02% | ₩15,590.61 | ₩16,555 | ₩15,185 | 1,177,060 |
| 2026. 05. 15. | ₩16,610 | -2.87% | ₩16,671.26 | ₩17,205 | ₩16,305 | 870,577 |
| 2026. 05. 14. | ₩17,100 | +1.66% | ₩17,140.48 | ₩17,280 | ₩16,720 | 644,402 |
| 2026. 05. 13. | ₩16,820 | -2.91% | ₩16,773.34 | ₩17,660 | ₩16,655 | 930,753 |
| 2026. 05. 12. | ₩17,325 | +2.21% | ₩17,313.65 | ₩17,652 | ₩16,580 | 1,100,711 |
| 2026. 05. 11. | ₩16,950 | -1.91% | ₩16,966.1 | ₩17,250 | ₩16,735 | 749,221 |
| 2026. 05. 08. | ₩17,280 | -0.06% | ₩17,275.4 | ₩17,645 | ₩17,160 | 524,042 |
| 2026. 05. 07. | ₩17,290 | -0.46% | ₩17,261.63 | ₩17,755 | ₩17,210 | 651,404 |
| 2026. 05. 06. | ₩17,370 | -2.14% | ₩17,315.28 | ₩17,750 | ₩17,172 | 678,411 |
| 2026. 05. 04. | ₩17,750 | -0.22% | ₩17,745.33 | ₩18,095 | ₩17,705 | 371,754 |
| 2026. 04. 30. | ₩17,790 | -3.86% | ₩17,806.11 | ₩18,505 | ₩17,765 | 499,178 |
| 2026. 04. 29. | ₩18,505 | -0.48% | ₩18,483.91 | ₩18,900 | ₩18,385 | 359,200 |
| 2026. 04. 28. | ₩18,595 | -1.93% | ₩18,628.4 | ₩18,760 | ₩18,335 | 698,302 |
| 2026. 04. 27. | ₩18,960 | +1.99% | ₩18,985.89 | ₩18,980 | ₩18,585 | 711,652 |
| 2026. 04. 24. | ₩18,590 | +2.68% | ₩18,525.5 | ₩18,690 | ₩18,000 | 1,211,201 |
| 2026. 04. 23. | ₩18,105 | +1.15% | ₩18,138.55 | ₩18,300 | ₩17,810 | 988,448 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.