가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,010
기간 수익률
-3,635 (-28.75%)
거래량
820.0K
2026-11-10시 ₩8,730 고 ₩9,095 저 ₩8,730 종 ₩9,010MA5 ₩8,771MA20 ₩8,297MA60 ₩9,015
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0053L0
- ISIN
- KR70053L0005
- 유형
- ETF
- 기초지수
- Mirae Asset China Humanoid Robot 지수(PR)
- 기초지수 종가
- 2,211.44
- 상장좌수
- 26,700,000
- 거래량
- 819,981
- 거래대금
- ₩73.47억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩9,010 | +1.87% | ₩8,717.61 | ₩9,095 | ₩8,730 | 819,981 |
| 2026. 11. 09. | ₩8,845 | +2.02% | ₩8,590.01 | ₩9,110 | ₩8,570 | 506,618 |
| 2026. 11. 06. | ₩8,670 | -1.81% | ₩8,924.82 | ₩8,875 | ₩8,405 | 1,287,592 |
| 2026. 11. 05. | ₩8,830 | +3.88% | ₩8,554.61 | ₩8,920 | ₩8,415 | 580,132 |
| 2026. 11. 04. | ₩8,500 | +3.16% | ₩8,221.06 | ₩8,530 | ₩8,105 | 587,537 |
| 2026. 11. 03. | ₩8,240 | -1.55% | ₩8,307.54 | ₩8,410 | ₩8,165 | 460,831 |
| 2026. 11. 02. | ₩8,370 | +2.45% | ₩8,163.14 | ₩8,460 | ₩7,970 | 325,152 |
| 2026. 10. 30. | ₩8,170 | -3.48% | ₩8,400.11 | ₩8,555 | ₩8,170 | 199,307 |
| 2026. 10. 29. | ₩8,465 | -2.92% | ₩8,721.82 | ₩8,800 | ₩8,420 | 301,332 |
| 2026. 10. 28. | ₩8,725 | +5.12% | ₩8,319.05 | ₩8,935 | ₩8,295 | 397,143 |
| 2026. 10. 27. | ₩8,300 | -2.18% | ₩8,445.12 | ₩8,600 | ₩8,300 | 422,344 |
| 2026. 10. 26. | ₩8,485 | +1.13% | ₩8,413.9 | ₩8,630 | ₩8,265 | 625,140 |
| 2026. 10. 23. | ₩8,390 | +6.27% | ₩7,881.26 | ₩8,460 | ₩7,755 | 284,783 |
| 2026. 10. 22. | ₩7,895 | -2.53% | ₩8,033.97 | ₩8,115 | ₩7,890 | 108,069 |
| 2026. 10. 21. | ₩8,100 | +0.62% | ₩8,060.76 | ₩8,170 | ₩8,015 | 253,209 |
| 2026. 10. 20. | ₩8,050 | +3.74% | ₩7,774.18 | ₩8,185 | ₩7,670 | 490,865 |
| 2026. 10. 19. | ₩7,760 | +1.24% | ₩7,617.35 | ₩7,780 | ₩7,335 | 155,500 |
| 2026. 10. 16. | ₩7,665 | +0.66% | ₩7,566.81 | ₩7,815 | ₩7,625 | 354,196 |
| 2026. 10. 15. | ₩7,615 | -2.93% | ₩7,869.46 | ₩7,765 | ₩7,585 | 464,308 |
| 2026. 10. 14. | ₩7,845 | -1.94% | ₩8,003.76 | ₩8,160 | ₩7,840 | 104,816 |
| 2026. 10. 13. | ₩8,000 | -1.48% | ₩8,124.19 | ₩8,080 | ₩7,820 | 428,688 |
| 2026. 10. 12. | ₩8,120 | -1.52% | ₩8,275.14 | ₩8,420 | ₩8,075 | 182,890 |
| 2026. 10. 08. | ₩8,245 | -4.41% | ₩8,608.44 | ₩8,675 | ₩8,245 | 251,639 |
| 2026. 10. 07. | ₩8,625 | -0.46% | ₩8,606.91 | ₩8,665 | ₩8,585 | 141,104 |
| 2026. 10. 06. | ₩8,665 | +1.23% | ₩8,608.59 | ₩8,715 | ₩8,570 | 772,562 |
| 2026. 10. 02. | ₩8,560 | -2.06% | ₩8,703.89 | ₩8,785 | ₩8,520 | 387,622 |
| 2026. 10. 01. | ₩8,740 | +0.58% | ₩8,744.11 | ₩8,785 | ₩8,695 | 126,133 |
| 2026. 09. 30. | ₩8,690 | -0.06% | ₩8,660.23 | ₩8,790 | ₩8,620 | 234,278 |
| 2026. 09. 29. | ₩8,695 | -0.57% | ₩8,691.21 | ₩8,795 | ₩8,585 | 365,755 |
| 2026. 09. 28. | ₩8,745 | -3.21% | ₩8,949.08 | ₩9,000 | ₩8,685 | 474,655 |
| 2026. 09. 23. | ₩9,035 | -0.93% | ₩9,106.83 | ₩9,170 | ₩8,990 | 215,195 |
| 2026. 09. 22. | ₩9,120 | -1.14% | ₩9,062.73 | ₩9,340 | ₩9,105 | 215,743 |
| 2026. 09. 21. | ₩9,225 | -0.32% | ₩9,239.1 | ₩9,365 | ₩9,205 | 200,272 |
| 2026. 09. 18. | ₩9,255 | +2.15% | ₩9,092.29 | ₩9,300 | ₩9,030 | 280,679 |
| 2026. 09. 17. | ₩9,060 | +2.32% | ₩8,969.06 | ₩9,085 | ₩8,870 | 820,389 |
| 2026. 09. 16. | ₩8,855 | +0.74% | ₩8,836.85 | ₩8,900 | ₩8,750 | 378,984 |
| 2026. 09. 15. | ₩8,790 | -1.01% | ₩8,963.82 | ₩8,970 | ₩8,790 | 674,398 |
| 2026. 09. 14. | ₩8,880 | -0.11% | ₩8,897.37 | ₩8,955 | ₩8,780 | 635,272 |
| 2026. 09. 10. | ₩8,995 | -1.85% | ₩9,185.78 | ₩9,250 | ₩8,955 | 411,287 |
| 2026. 09. 09. | ₩9,165 | -0.38% | ₩9,174.93 | ₩9,260 | ₩9,115 | 326,753 |
| 2026. 09. 08. | ₩9,200 | -1.23% | ₩9,334.81 | ₩9,405 | ₩9,180 | 532,812 |
| 2026. 09. 07. | ₩9,315 | -0.11% | ₩9,234.91 | ₩9,425 | ₩9,215 | 331,021 |
| 2026. 09. 03. | ₩9,365 | -0.21% | ₩9,309.7 | ₩9,485 | ₩9,275 | 1,654,305 |
| 2026. 09. 02. | ₩9,385 | -1.68% | ₩9,532.26 | ₩9,545 | ₩9,300 | 1,002,589 |
| 2026. 09. 01. | ₩9,545 | -1.45% | ₩9,696.45 | ₩9,690 | ₩9,540 | 569,149 |
| 2026. 08. 31. | ₩9,685 | +0.78% | ₩9,578.76 | ₩9,685 | ₩9,465 | 2,020,259 |
| 2026. 08. 27. | ₩9,725 | +0.15% | ₩9,672.44 | ₩9,755 | ₩9,585 | 445,581 |
| 2026. 08. 26. | ₩9,710 | +0.47% | ₩9,652.92 | ₩9,790 | ₩9,550 | 592,966 |
| 2026. 08. 25. | ₩9,665 | +1.2% | ₩9,599.59 | ₩9,665 | ₩9,450 | 1,543,151 |
| 2026. 08. 24. | ₩9,550 | -3.58% | ₩9,864.89 | ₩10,050 | ₩9,480 | 699,083 |
| 2026. 08. 20. | ₩9,820 | -1.65% | ₩9,843.45 | ₩10,160 | ₩9,820 | 1,442,830 |
| 2026. 08. 19. | ₩9,985 | -6.9% | ₩10,646.71 | ₩10,735 | ₩9,985 | 323,084 |
| 2026. 08. 18. | ₩10,725 | +2% | ₩10,673.98 | ₩10,875 | ₩10,550 | 298,620 |
| 2026. 08. 13. | ₩10,600 | +0.47% | ₩10,576.23 | ₩10,710 | ₩10,535 | 147,992 |
| 2026. 08. 12. | ₩10,550 | -0.75% | ₩10,589.34 | ₩10,750 | ₩10,550 | 180,817 |
| 2026. 08. 11. | ₩10,630 | +0.66% | ₩10,494.86 | ₩10,690 | ₩10,410 | 159,419 |
| 2026. 08. 10. | ₩10,560 | +0% | ₩10,620.81 | ₩10,740 | ₩10,455 | 201,262 |
| 2026. 08. 06. | ₩10,420 | -1.51% | ₩10,669.71 | ₩10,820 | ₩10,365 | 155,784 |
| 2026. 08. 05. | ₩10,580 | +0.95% | ₩10,480.98 | ₩10,730 | ₩10,445 | 223,750 |
| 2026. 08. 04. | ₩10,480 | +0.67% | ₩10,443.35 | ₩10,640 | ₩10,300 | 406,253 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.