가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,590
기간 수익률
-4,080 (-34.96%)
거래량
8.1M
2026-07-29시 ₩7,815 고 ₩8,095 저 ₩6,850 종 ₩7,590MA5 ₩8,093MA20 ₩8,770
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0148J0
- ISIN
- KR70148J0006
- 유형
- ETF
- 기초지수
- KEDI 코리아 휴머노이드로봇산업 지수 (PR)
- 기초지수 종가
- 4,868.6
- 상장좌수
- 63,900,000
- 거래량
- 8,050,231
- 거래대금
- ₩604.01억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩7,590 | +2.57% | ₩7,493.36 | ₩8,095 | ₩6,850 | 8,050,231 |
| 2026. 07. 28. | ₩7,400 | -10.09% | ₩7,428.39 | ₩8,035 | ₩7,335 | 4,114,563 |
| 2026. 07. 27. | ₩8,230 | +5.72% | ₩8,192.56 | ₩8,480 | ₩7,910 | 8,585,069 |
| 2026. 07. 23. | ₩8,795 | +4.08% | ₩8,776.78 | ₩8,895 | ₩8,302 | 9,360,059 |
| 2026. 07. 22. | ₩8,450 | +10.31% | ₩8,474.43 | ₩9,235 | ₩8,450 | 10,618,992 |
| 2026. 07. 21. | ₩7,660 | +4.64% | ₩7,671.79 | ₩7,960 | ₩7,100 | 4,970,470 |
| 2026. 07. 20. | ₩7,320 | -6.45% | ₩7,307.37 | ₩7,685 | ₩7,230 | 2,386,190 |
| 2026. 07. 15. | ₩8,430 | +6.98% | ₩8,406.5 | ₩8,450 | ₩8,065 | 3,128,031 |
| 2026. 07. 14. | ₩7,880 | -4.14% | ₩7,869.19 | ₩8,180 | ₩7,460 | 3,494,175 |
| 2026. 07. 13. | ₩8,220 | -7.17% | ₩8,229.99 | ₩9,175 | ₩8,155 | 4,836,604 |
| 2026. 07. 09. | ₩8,380 | +1.45% | ₩8,392.71 | ₩8,805 | ₩8,205 | 6,388,208 |
| 2026. 07. 08. | ₩8,260 | -7.14% | ₩8,275.21 | ₩8,865 | ₩8,160 | 4,023,389 |
| 2026. 07. 07. | ₩8,895 | -4.35% | ₩8,918.39 | ₩9,425 | ₩8,590 | 3,450,116 |
| 2026. 07. 06. | ₩9,300 | -1.43% | ₩9,296.87 | ₩9,495 | ₩8,935 | 3,017,347 |
| 2026. 07. 02. | ₩9,460 | -6.24% | ₩9,419.39 | ₩9,805 | ₩9,330 | 4,089,281 |
| 2026. 07. 01. | ₩10,090 | -1.61% | ₩10,058.07 | ₩10,515 | ₩9,945 | 5,150,997 |
| 2026. 06. 30. | ₩10,255 | +0.44% | ₩10,214.07 | ₩10,575 | ₩10,020 | 6,907,285 |
| 2026. 06. 29. | ₩10,210 | +8.67% | ₩10,181.36 | ₩10,285 | ₩9,245 | 9,158,527 |
| 2026. 06. 25. | ₩10,120 | -3.16% | ₩10,139.73 | ₩10,700 | ₩10,075 | 4,642,333 |
| 2026. 06. 24. | ₩10,450 | +3.77% | ₩10,416.66 | ₩10,685 | ₩10,115 | 11,016,593 |
| 2026. 06. 23. | ₩10,070 | -11.98% | ₩10,077.01 | ₩11,390 | ₩10,045 | 7,633,868 |
| 2026. 06. 22. | ₩11,440 | -1.21% | ₩11,399.47 | ₩11,750 | ₩11,180 | 5,133,754 |
| 2026. 06. 18. | ₩12,110 | -3% | ₩12,110.43 | ₩12,710 | ₩12,025 | 5,074,380 |
| 2026. 06. 17. | ₩12,485 | -1.42% | ₩12,487.74 | ₩12,645 | ₩12,285 | 3,325,215 |
| 2026. 06. 16. | ₩12,665 | -3.32% | ₩12,615.05 | ₩13,360 | ₩12,530 | 4,058,690 |
| 2026. 06. 15. | ₩13,100 | +2.18% | ₩13,140.13 | ₩13,420 | ₩13,000 | 4,002,542 |
| 2026. 06. 11. | ₩12,400 | +3.33% | ₩12,392.19 | ₩12,400 | ₩11,260 | 7,338,805 |
| 2026. 06. 10. | ₩12,000 | -4.95% | ₩11,995.21 | ₩12,995 | ₩11,650 | 6,123,003 |
| 2026. 06. 09. | ₩12,625 | -2.36% | ₩12,614.2 | ₩13,410 | ₩12,085 | 9,941,484 |
| 2026. 06. 08. | ₩12,930 | -8.62% | ₩12,977.2 | ₩13,950 | ₩12,700 | 8,641,219 |
| 2026. 06. 04. | ₩14,970 | -8.02% | ₩14,998.39 | ₩15,475 | ₩14,600 | 16,440,865 |
| 2026. 06. 01. | ₩16,160 | +16.72% | ₩15,733.16 | ₩16,315 | ₩14,795 | 19,364,642 |
| 2026. 05. 28. | ₩12,720 | -3.64% | ₩12,765.08 | ₩13,700 | ₩12,185 | 8,992,696 |
| 2026. 05. 27. | ₩13,200 | -1.75% | ₩13,259.33 | ₩13,410 | ₩12,820 | 6,534,199 |
| 2026. 05. 26. | ₩13,435 | +0.86% | ₩13,481.11 | ₩13,815 | ₩13,400 | 5,686,707 |
| 2026. 05. 22. | ₩13,320 | -0.3% | ₩13,330.52 | ₩13,480 | ₩13,000 | 7,270,894 |
| 2026. 05. 21. | ₩13,360 | +14.92% | ₩13,348.14 | ₩13,440 | ₩12,060 | 13,654,827 |
| 2026. 05. 20. | ₩11,625 | -4.16% | ₩11,594.79 | ₩12,110 | ₩11,260 | 8,648,861 |
| 2026. 05. 19. | ₩12,130 | -10.11% | ₩12,136.85 | ₩13,260 | ₩11,945 | 12,689,132 |
| 2026. 05. 18. | ₩13,495 | -6.06% | ₩13,495.41 | ₩14,540 | ₩13,210 | 13,001,879 |
| 2026. 05. 15. | ₩14,365 | +0.67% | ₩14,312.3 | ₩15,770 | ₩13,800 | 32,740,108 |
| 2026. 05. 14. | ₩14,270 | -0.24% | ₩14,304.65 | ₩14,900 | ₩13,922 | 9,120,105 |
| 2026. 05. 13. | ₩14,305 | +2.29% | ₩14,304.74 | ₩14,435 | ₩13,765 | 14,290,518 |
| 2026. 05. 12. | ₩13,985 | -1.65% | ₩13,992.05 | ₩15,450 | ₩13,220 | 23,402,510 |
| 2026. 05. 11. | ₩14,220 | +5.72% | ₩14,223.19 | ₩14,565 | ₩13,060 | 15,399,330 |
| 2026. 05. 08. | ₩13,450 | +8.6% | ₩13,476.63 | ₩13,760 | ₩12,815 | 18,491,525 |
| 2026. 05. 07. | ₩12,385 | -2.29% | ₩12,408.35 | ₩12,930 | ₩12,370 | 5,672,896 |
| 2026. 05. 06. | ₩12,675 | -1.44% | ₩12,689.48 | ₩12,900 | ₩12,475 | 6,287,004 |
| 2026. 05. 04. | ₩12,860 | +0.82% | ₩12,873.6 | ₩13,105 | ₩12,805 | 5,324,642 |
| 2026. 04. 30. | ₩12,755 | -0.39% | ₩12,773.09 | ₩13,580 | ₩12,645 | 8,998,757 |
| 2026. 04. 29. | ₩12,805 | -0.89% | ₩12,802.82 | ₩13,195 | ₩12,705 | 4,491,779 |
| 2026. 04. 28. | ₩12,920 | -0.62% | ₩12,890.05 | ₩13,295 | ₩12,685 | 5,619,928 |
| 2026. 04. 27. | ₩13,000 | +8.02% | ₩12,958.71 | ₩13,185 | ₩12,155 | 15,977,240 |
| 2026. 04. 24. | ₩12,035 | +3.13% | ₩12,023.93 | ₩12,185 | ₩11,510 | 5,993,049 |
| 2026. 04. 23. | ₩11,670 | -1.19% | ₩11,653.16 | ₩12,090 | ₩11,480 | 3,547,129 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.