가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,900
기간 수익률
-7,600 (-22.69%)
거래량
1.5M
2026-07-29시 ₩27,375 고 ₩27,750 저 ₩24,005 종 ₩25,900MA5 ₩28,558MA20 ₩30,800
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 445290
- ISIN
- KR7445290000
- 유형
- ETF
- 기초지수
- iSelect K-로봇테마 지수
- 기초지수 종가
- 3,226.94
- 상장좌수
- 35,100,000
- 거래량
- 1,524,131
- 거래대금
- ₩396.66억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩25,900 | -2.26% | ₩25,837.27 | ₩27,750 | ₩24,005 | 1,524,131 |
| 2026. 07. 28. | ₩26,500 | -9.23% | ₩26,392.92 | ₩28,200 | ₩26,150 | 583,026 |
| 2026. 07. 27. | ₩29,195 | +2.38% | ₩29,084.54 | ₩29,655 | ₩28,565 | 605,797 |
| 2026. 07. 23. | ₩31,195 | +3.98% | ₩31,105.53 | ₩31,195 | ₩29,960 | 1,233,757 |
| 2026. 07. 22. | ₩30,000 | +6.29% | ₩29,891.19 | ₩31,605 | ₩29,850 | 1,251,133 |
| 2026. 07. 21. | ₩28,225 | +3.92% | ₩28,164.33 | ₩28,640 | ₩26,575 | 382,140 |
| 2026. 07. 20. | ₩27,160 | -5.22% | ₩27,123.7 | ₩28,250 | ₩26,900 | 443,278 |
| 2026. 07. 15. | ₩30,250 | +5.9% | ₩30,222.21 | ₩30,395 | ₩29,555 | 461,351 |
| 2026. 07. 14. | ₩28,565 | -2.17% | ₩28,563.8 | ₩29,230 | ₩27,210 | 736,775 |
| 2026. 07. 13. | ₩29,200 | -5.96% | ₩29,296.51 | ₩32,195 | ₩29,015 | 624,554 |
| 2026. 07. 09. | ₩29,800 | -0.33% | ₩29,790.79 | ₩30,920 | ₩29,050 | 779,735 |
| 2026. 07. 08. | ₩29,900 | -4.87% | ₩29,989.94 | ₩31,890 | ₩29,525 | 814,477 |
| 2026. 07. 07. | ₩31,430 | -3.54% | ₩31,600.94 | ₩32,505 | ₩30,000 | 793,878 |
| 2026. 07. 06. | ₩32,585 | -0.79% | ₩32,688.6 | ₩33,375 | ₩31,670 | 526,887 |
| 2026. 07. 02. | ₩32,370 | -5.1% | ₩32,290.66 | ₩33,535 | ₩31,790 | 868,626 |
| 2026. 07. 01. | ₩34,110 | -1.67% | ₩34,059.63 | ₩35,195 | ₩33,510 | 769,908 |
| 2026. 06. 30. | ₩34,690 | +0.23% | ₩34,621.57 | ₩35,095 | ₩33,800 | 874,780 |
| 2026. 06. 29. | ₩34,610 | +4.69% | ₩34,438.83 | ₩34,880 | ₩32,420 | 1,428,417 |
| 2026. 06. 25. | ₩35,155 | -0.03% | ₩35,166.72 | ₩36,345 | ₩35,040 | 925,757 |
| 2026. 06. 24. | ₩35,165 | +2.58% | ₩35,000.73 | ₩35,550 | ₩33,870 | 2,453,232 |
| 2026. 06. 23. | ₩34,280 | -10.51% | ₩34,304.88 | ₩38,200 | ₩34,185 | 2,602,881 |
| 2026. 06. 22. | ₩38,305 | -1.62% | ₩38,353.94 | ₩38,995 | ₩37,880 | 1,549,705 |
| 2026. 06. 18. | ₩40,135 | -1.69% | ₩40,044.43 | ₩41,005 | ₩39,670 | 1,331,247 |
| 2026. 06. 17. | ₩40,825 | -0.32% | ₩40,749.23 | ₩40,925 | ₩39,980 | 772,104 |
| 2026. 06. 16. | ₩40,955 | -1.43% | ₩41,032.96 | ₩42,335 | ₩40,620 | 1,311,704 |
| 2026. 06. 15. | ₩41,550 | +3.97% | ₩41,541.6 | ₩42,160 | ₩40,995 | 1,054,312 |
| 2026. 06. 11. | ₩38,490 | +1.91% | ₩38,264.98 | ₩38,490 | ₩35,570 | 1,889,087 |
| 2026. 06. 10. | ₩37,770 | -5.08% | ₩37,602.36 | ₩40,200 | ₩36,530 | 1,797,644 |
| 2026. 06. 09. | ₩39,790 | +0.67% | ₩39,695.7 | ₩40,835 | ₩37,505 | 2,996,500 |
| 2026. 06. 08. | ₩39,525 | -8.62% | ₩39,366.84 | ₩41,255 | ₩38,740 | 2,617,578 |
| 2026. 06. 04. | ₩45,845 | -6.05% | ₩45,673.34 | ₩46,790 | ₩45,105 | 4,038,022 |
| 2026. 06. 01. | ₩50,295 | +12.58% | ₩48,652.9 | ₩51,230 | ₩46,415 | 7,405,109 |
| 2026. 05. 28. | ₩41,050 | -1.79% | ₩40,999.34 | ₩42,820 | ₩39,185 | 2,525,967 |
| 2026. 05. 27. | ₩41,800 | +0.53% | ₩41,876.11 | ₩42,220 | ₩41,010 | 2,284,628 |
| 2026. 05. 26. | ₩41,580 | +2.29% | ₩41,536.22 | ₩42,105 | ₩41,145 | 1,843,058 |
| 2026. 05. 22. | ₩40,650 | -0.26% | ₩40,529.83 | ₩40,890 | ₩39,715 | 1,801,220 |
| 2026. 05. 21. | ₩40,755 | +13.57% | ₩40,550.18 | ₩40,755 | ₩37,205 | 3,130,929 |
| 2026. 05. 20. | ₩35,885 | -2.47% | ₩35,738.43 | ₩36,765 | ₩34,850 | 2,624,022 |
| 2026. 05. 19. | ₩36,795 | -7.15% | ₩36,658.19 | ₩38,970 | ₩36,005 | 3,007,908 |
| 2026. 05. 18. | ₩39,630 | -3.81% | ₩39,454.14 | ₩41,205 | ₩38,380 | 3,820,214 |
| 2026. 05. 15. | ₩41,200 | -2.37% | ₩41,039.92 | ₩44,520 | ₩39,995 | 7,367,851 |
| 2026. 05. 14. | ₩42,200 | +0.14% | ₩42,064.98 | ₩42,920 | ₩41,200 | 3,270,497 |
| 2026. 05. 13. | ₩42,140 | +4.23% | ₩42,012.14 | ₩42,140 | ₩39,605 | 4,249,080 |
| 2026. 05. 12. | ₩40,430 | -0.93% | ₩40,300.88 | ₩43,065 | ₩38,270 | 6,244,809 |
| 2026. 05. 11. | ₩40,810 | +5.45% | ₩40,734.51 | ₩41,365 | ₩38,470 | 4,616,605 |
| 2026. 05. 08. | ₩38,700 | +6.49% | ₩38,568.61 | ₩38,950 | ₩36,845 | 4,733,373 |
| 2026. 05. 07. | ₩36,340 | -0.56% | ₩36,377.16 | ₩37,135 | ₩35,955 | 1,427,054 |
| 2026. 05. 06. | ₩36,545 | +1.97% | ₩36,542.31 | ₩36,785 | ₩35,920 | 1,723,104 |
| 2026. 05. 04. | ₩35,840 | +1.06% | ₩35,908.23 | ₩36,185 | ₩35,585 | 1,660,908 |
| 2026. 04. 30. | ₩35,465 | -0.96% | ₩35,318.85 | ₩37,060 | ₩35,185 | 1,990,130 |
| 2026. 04. 29. | ₩35,810 | -0.17% | ₩35,765.85 | ₩36,325 | ₩35,455 | 960,735 |
| 2026. 04. 28. | ₩35,930 | +0.62% | ₩35,840.18 | ₩36,435 | ₩35,415 | 1,862,735 |
| 2026. 04. 27. | ₩35,710 | +5.09% | ₩35,657.06 | ₩35,975 | ₩34,245 | 3,160,650 |
| 2026. 04. 24. | ₩33,980 | +1.43% | ₩33,986.95 | ₩34,195 | ₩33,160 | 846,539 |
| 2026. 04. 23. | ₩33,500 | -0.59% | ₩33,560.4 | ₩34,350 | ₩32,950 | 894,860 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.