가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,850
기간 수익률
-2,320 (-22.81%)
거래량
454.2K
2026-11-10시 ₩7,895 고 ₩8,030 저 ₩7,730 종 ₩7,850MA5 ₩7,640MA20 ₩7,224MA60 ₩7,888
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 2,102.32
- 상장좌수
- 17,250,000
- 거래량
- 454,227
- 거래대금
- ₩35.81억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,850 | +2.01% | ₩7,615.06 | ₩8,030 | ₩7,730 | 454,227 |
| 2026. 11. 09. | ₩7,695 | +2.26% | ₩7,461.73 | ₩7,945 | ₩7,480 | 446,867 |
| 2026. 11. 06. | ₩7,525 | -2.02% | ₩7,770.32 | ₩7,645 | ₩7,225 | 754,123 |
| 2026. 11. 05. | ₩7,680 | +3.09% | ₩7,486.43 | ₩7,775 | ₩7,350 | 1,388,377 |
| 2026. 11. 04. | ₩7,450 | +5% | ₩7,058.05 | ₩7,465 | ₩6,925 | 1,022,438 |
| 2026. 11. 03. | ₩7,095 | -2.21% | ₩7,203.17 | ₩7,265 | ₩7,005 | 808,019 |
| 2026. 11. 02. | ₩7,255 | +1.04% | ₩7,140.8 | ₩7,360 | ₩6,845 | 1,484,175 |
| 2026. 10. 30. | ₩7,180 | -2.71% | ₩7,332.71 | ₩7,505 | ₩7,135 | 588,382 |
| 2026. 10. 29. | ₩7,380 | -3.28% | ₩7,630.94 | ₩7,650 | ₩7,325 | 189,930 |
| 2026. 10. 28. | ₩7,650 | +5.44% | ₩7,218.2 | ₩7,820 | ₩7,185 | 834,507 |
| 2026. 10. 27. | ₩7,255 | -2.09% | ₩7,363.94 | ₩7,450 | ₩7,240 | 497,193 |
| 2026. 10. 26. | ₩7,410 | +0% | ₩7,425.77 | ₩7,550 | ₩7,245 | 530,155 |
| 2026. 10. 23. | ₩7,410 | +7.08% | ₩6,895.18 | ₩7,412 | ₩6,705 | 784,572 |
| 2026. 10. 22. | ₩6,920 | -0.65% | ₩6,943.29 | ₩7,115 | ₩6,895 | 138,557 |
| 2026. 10. 21. | ₩6,965 | -1.07% | ₩7,056.44 | ₩7,200 | ₩6,935 | 220,398 |
| 2026. 10. 20. | ₩7,040 | +3.15% | ₩6,830.89 | ₩7,175 | ₩6,725 | 424,070 |
| 2026. 10. 19. | ₩6,825 | +3.57% | ₩6,596.7 | ₩6,825 | ₩6,485 | 379,521 |
| 2026. 10. 16. | ₩6,590 | +1.07% | ₩6,478.43 | ₩6,740 | ₩6,530 | 661,401 |
| 2026. 10. 15. | ₩6,520 | -3.98% | ₩6,802.47 | ₩6,730 | ₩6,515 | 816,661 |
| 2026. 10. 14. | ₩6,790 | -2.93% | ₩6,971.88 | ₩7,050 | ₩6,770 | 367,684 |
| 2026. 10. 13. | ₩6,995 | -0.71% | ₩7,075.38 | ₩7,050 | ₩6,770 | 634,566 |
| 2026. 10. 12. | ₩7,045 | -2.15% | ₩7,234.5 | ₩7,280 | ₩7,020 | 862,066 |
| 2026. 10. 08. | ₩7,200 | -4.76% | ₩7,612.39 | ₩7,605 | ₩7,200 | 479,971 |
| 2026. 10. 07. | ₩7,560 | -0.66% | ₩7,622.45 | ₩7,650 | ₩7,535 | 173,838 |
| 2026. 10. 06. | ₩7,610 | +0.13% | ₩7,642.29 | ₩7,665 | ₩7,600 | 170,823 |
| 2026. 10. 02. | ₩7,600 | -1.49% | ₩7,680.57 | ₩7,760 | ₩7,595 | 461,458 |
| 2026. 10. 01. | ₩7,715 | +0.26% | ₩7,713.88 | ₩7,740 | ₩7,695 | 88,499 |
| 2026. 09. 30. | ₩7,695 | -0.9% | ₩7,723.79 | ₩7,850 | ₩7,690 | 98,659 |
| 2026. 09. 29. | ₩7,765 | -0.58% | ₩7,779.03 | ₩7,865 | ₩7,615 | 321,224 |
| 2026. 09. 28. | ₩7,810 | -1.76% | ₩7,935.07 | ₩7,945 | ₩7,710 | 297,565 |
| 2026. 09. 23. | ₩7,950 | -0.25% | ₩7,962.34 | ₩8,010 | ₩7,865 | 476,344 |
| 2026. 09. 22. | ₩7,970 | -1.73% | ₩7,980.33 | ₩8,160 | ₩7,950 | 264,834 |
| 2026. 09. 21. | ₩8,110 | +0.31% | ₩8,079.76 | ₩8,270 | ₩8,090 | 354,546 |
| 2026. 09. 18. | ₩8,085 | +1.57% | ₩7,977.71 | ₩8,155 | ₩7,960 | 458,186 |
| 2026. 09. 17. | ₩7,960 | +3.04% | ₩7,830.35 | ₩7,985 | ₩7,760 | 509,141 |
| 2026. 09. 16. | ₩7,725 | +0.72% | ₩7,721.17 | ₩7,745 | ₩7,590 | 202,284 |
| 2026. 09. 15. | ₩7,670 | -1.29% | ₩7,835.32 | ₩7,810 | ₩7,670 | 347,419 |
| 2026. 09. 14. | ₩7,770 | +0.19% | ₩7,775.22 | ₩7,845 | ₩7,640 | 238,120 |
| 2026. 09. 10. | ₩7,855 | -1.5% | ₩7,990.8 | ₩8,000 | ₩7,805 | 582,448 |
| 2026. 09. 09. | ₩7,975 | -0.87% | ₩8,015.31 | ₩8,070 | ₩7,910 | 456,938 |
| 2026. 09. 08. | ₩8,045 | -1.29% | ₩8,176.02 | ₩8,180 | ₩8,025 | 563,520 |
| 2026. 09. 07. | ₩8,150 | +1.05% | ₩7,966.08 | ₩8,225 | ₩8,000 | 207,245 |
| 2026. 09. 03. | ₩8,220 | +0.92% | ₩8,072.66 | ₩8,290 | ₩8,115 | 854,384 |
| 2026. 09. 02. | ₩8,145 | -1.45% | ₩8,234.92 | ₩8,265 | ₩8,095 | 807,650 |
| 2026. 09. 01. | ₩8,265 | -1.43% | ₩8,395.5 | ₩8,440 | ₩8,255 | 442,351 |
| 2026. 08. 31. | ₩8,385 | +0.42% | ₩8,297.63 | ₩8,385 | ₩8,210 | 659,836 |
| 2026. 08. 27. | ₩8,435 | +1.08% | ₩8,326.02 | ₩8,450 | ₩8,270 | 338,186 |
| 2026. 08. 26. | ₩8,345 | -0.6% | ₩8,379.04 | ₩8,465 | ₩8,290 | 259,244 |
| 2026. 08. 25. | ₩8,395 | +1.57% | ₩8,306.67 | ₩8,425 | ₩8,190 | 879,444 |
| 2026. 08. 24. | ₩8,265 | -3.67% | ₩8,567.9 | ₩8,605 | ₩8,175 | 504,473 |
| 2026. 08. 20. | ₩8,475 | -3.14% | ₩8,701.72 | ₩8,850 | ₩8,470 | 1,463,262 |
| 2026. 08. 19. | ₩8,750 | -8.85% | ₩9,585.27 | ₩9,675 | ₩8,750 | 1,045,469 |
| 2026. 08. 18. | ₩9,600 | +3.28% | ₩9,467.66 | ₩9,600 | ₩9,355 | 755,645 |
| 2026. 08. 13. | ₩9,405 | +0.37% | ₩9,383.69 | ₩9,525 | ₩9,360 | 355,161 |
| 2026. 08. 12. | ₩9,370 | -0.74% | ₩9,434.28 | ₩9,450 | ₩9,315 | 320,798 |
| 2026. 08. 11. | ₩9,440 | +2.5% | ₩9,200.4 | ₩9,505 | ₩9,065 | 552,005 |
| 2026. 08. 10. | ₩9,210 | -1.5% | ₩9,389.19 | ₩9,455 | ₩9,140 | 675,708 |
| 2026. 08. 06. | ₩9,295 | -0.27% | ₩9,409.98 | ₩9,375 | ₩9,190 | 138,620 |
| 2026. 08. 05. | ₩9,320 | +1.19% | ₩9,195.45 | ₩9,385 | ₩9,175 | 308,607 |
| 2026. 08. 04. | ₩9,210 | +2.11% | ₩9,094.95 | ₩9,220 | ₩8,920 | 673,720 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.