KODEX 차이나휴머노이드로봇 (0048K0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩8,620

기간 수익률

-1,525 (-15.03%)

거래량

844.1K

2026-07-29시 ₩8,630 고 ₩8,715 저 ₩8,440 종 ₩8,620MA5 ₩8,746MA20 ₩9,967

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0048K0
ISIN: KR70048K0004
유형: ETF
기초지수: Solactive China Humanoid Robotics Index (CNH) (Price Return)
기초지수 종가: 2,193.8
상장좌수: 17,150,000
거래량: 844,147
거래대금: ₩72.25억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩8,620	-0.12%	₩8,520.5	₩8,715	₩8,440	844,147
2026. 07. 28.	₩8,630	-1.54%	₩8,795.14	₩8,880	₩8,615	384,361
2026. 07. 27.	₩8,765	+2.34%	₩8,537.95	₩8,765	₩8,530	417,895
2026. 07. 23.	₩8,830	-0.62%	₩8,866.88	₩8,960	₩8,715	1,261,523
2026. 07. 22.	₩8,885	-1.77%	₩9,118.6	₩9,290	₩8,810	1,427,170
2026. 07. 21.	₩9,045	+5.54%	₩8,723.54	₩9,065	₩8,585	1,819,160
2026. 07. 20.	₩8,570	-11.47%	₩9,048.01	₩9,200	₩8,535	1,852,844
2026. 07. 15.	₩9,800	+0.56%	₩9,766.33	₩10,025	₩9,635	1,157,360
2026. 07. 14.	₩9,745	-1.17%	₩9,779.97	₩9,850	₩9,415	1,453,132
2026. 07. 13.	₩9,860	-6.18%	₩10,416.54	₩10,450	₩9,850	776,376
2026. 07. 09.	₩10,310	+0.83%	₩10,189.6	₩10,330	₩9,940	1,520,422
2026. 07. 08.	₩10,225	-7.84%	₩11,000.82	₩11,155	₩10,225	1,472,851
2026. 07. 07.	₩11,095	-4.31%	₩11,500.14	₩11,850	₩11,090	834,017
2026. 07. 06.	₩11,595	-3.78%	₩12,108.8	₩12,220	₩11,595	1,438,380
2026. 07. 02.	₩11,270	+1.17%	₩11,205.02	₩11,695	₩11,050	1,991,006
2026. 07. 01.	₩11,140	+1.41%	₩10,971.91	₩11,300	₩10,945	632,076
2026. 06. 30.	₩10,985	+7.59%	₩10,271.61	₩10,985	₩10,245	679,456
2026. 06. 29.	₩10,210	+0%	₩10,261.98	₩10,315	₩9,895	2,046,240
2026. 06. 25.	₩10,780	-1.73%	₩10,951.22	₩11,190	₩10,735	508,619
2026. 06. 24.	₩10,970	+0.78%	₩10,883.16	₩11,020	₩10,640	655,860
2026. 06. 23.	₩10,885	-2.68%	₩11,236.94	₩11,235	₩10,870	684,599
2026. 06. 22.	₩11,185	-1.76%	₩11,515.58	₩11,470	₩10,915	447,663
2026. 06. 18.	₩11,490	+4.08%	₩11,183.52	₩11,510	₩11,050	1,456,225
2026. 06. 17.	₩11,040	-0.63%	₩11,139.64	₩11,135	₩10,960	676,666
2026. 06. 16.	₩11,110	+0.5%	₩11,112.38	₩11,245	₩11,040	502,572
2026. 06. 15.	₩11,055	+1.7%	₩10,728.41	₩11,055	₩10,835	937,466
2026. 06. 11.	₩10,900	-4.68%	₩11,413.13	₩11,365	₩10,835	1,550,067
2026. 06. 10.	₩11,435	-2.51%	₩11,880.79	₩11,760	₩11,195	648,877
2026. 06. 09.	₩11,730	-2.25%	₩11,812	₩12,060	₩11,535	810,359
2026. 06. 08.	₩12,000	+1.35%	₩11,814.46	₩12,300	₩11,405	2,774,806
2026. 06. 04.	₩11,350	+1.34%	₩11,221.12	₩11,610	₩11,065	521,696
2026. 06. 01.	₩10,865	-0.41%	₩10,928.57	₩11,170	₩10,810	1,267,575
2026. 05. 28.	₩11,545	-3.06%	₩11,833.22	₩11,850	₩11,290	926,689
2026. 05. 27.	₩11,910	-3.01%	₩12,289.86	₩12,295	₩11,695	1,132,871
2026. 05. 26.	₩12,280	-0.28%	₩12,223.61	₩12,700	₩12,130	1,321,065
2026. 05. 22.	₩12,315	+1.69%	₩12,124.02	₩12,315	₩11,860	1,115,791
2026. 05. 21.	₩12,110	+3.11%	₩11,743.95	₩12,375	₩11,705	1,511,449
2026. 05. 20.	₩11,745	-2.04%	₩11,978.45	₩12,000	₩11,605	1,555,100
2026. 05. 19.	₩11,990	+0.67%	₩12,034.08	₩12,135	₩11,835	2,177,082
2026. 05. 18.	₩11,910	+1.45%	₩11,774.65	₩12,065	₩11,405	3,088,825
2026. 05. 15.	₩11,740	+3.35%	₩11,207.16	₩12,025	₩11,160	3,348,081
2026. 05. 14.	₩11,360	-0.57%	₩11,458.66	₩11,597	₩11,260	1,456,601
2026. 05. 13.	₩11,425	+1.02%	₩11,349.21	₩11,430	₩11,175	1,341,264
2026. 05. 12.	₩11,310	+0.4%	₩11,413.42	₩11,550	₩11,225	1,894,801
2026. 05. 11.	₩11,265	+0.27%	₩11,249.02	₩11,375	₩11,120	1,938,852
2026. 05. 08.	₩11,235	+4.56%	₩10,892.34	₩11,355	₩10,650	2,414,423
2026. 05. 07.	₩10,745	+3.37%	₩10,414.92	₩10,745	₩10,340	1,080,873
2026. 05. 06.	₩10,395	-0.14%	₩10,211.72	₩10,465	₩10,290	996,546
2026. 05. 04.	₩10,410	+0.24%	₩10,276	₩10,460	₩10,385	406,764
2026. 04. 30.	₩10,385	+2.57%	₩10,134.37	₩10,445	₩10,065	1,233,677
2026. 04. 29.	₩10,125	+2.74%	₩9,905.92	₩10,125	₩9,840	938,210
2026. 04. 28.	₩9,875	-2.9%	₩10,150.25	₩10,180	₩9,875	1,556,943
2026. 04. 27.	₩10,170	+0.64%	₩9,992.72	₩10,210	₩9,965	1,463,503
2026. 04. 24.	₩10,105	-0.39%	₩10,179.37	₩10,175	₩9,935	1,598,833
2026. 04. 23.	₩10,145	-2.31%	₩10,432.54	₩10,450	₩10,080	992,736

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