가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,065
기간 수익률
-5,935 (-45.65%)
거래량
2.6M
2026-11-10시 ₩7,040 고 ₩7,170 저 ₩6,865 종 ₩7,065MA5 ₩7,081MA20 ₩7,769MA60 ₩8,866
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
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
- 4,720.54
- 상장좌수
- 70,350,000
- 거래량
- 2,574,194
- 거래대금
- ₩180.87억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩7,065 | +5.21% | ₩7,067.51 | ₩7,170 | ₩6,865 | 2,574,194 |
| 2026. 11. 09. | ₩6,715 | -4.28% | ₩6,742.43 | ₩7,045 | ₩6,690 | 3,190,479 |
| 2026. 11. 06. | ₩7,015 | -1.61% | ₩7,007.45 | ₩7,195 | ₩6,495 | 5,304,297 |
| 2026. 11. 05. | ₩7,130 | -4.68% | ₩7,151.75 | ₩7,580 | ₩7,040 | 3,347,182 |
| 2026. 11. 04. | ₩7,480 | +0.88% | ₩7,465.93 | ₩7,655 | ₩7,100 | 4,048,644 |
| 2026. 11. 03. | ₩7,415 | -6.32% | ₩7,415.88 | ₩7,810 | ₩7,380 | 2,286,870 |
| 2026. 11. 02. | ₩7,915 | +1.93% | ₩7,899.9 | ₩7,965 | ₩7,555 | 2,625,362 |
| 2026. 10. 30. | ₩7,765 | -5.13% | ₩7,752.33 | ₩8,075 | ₩7,660 | 2,752,647 |
| 2026. 10. 29. | ₩8,185 | -4.32% | ₩8,161.14 | ₩8,505 | ₩8,020 | 2,534,659 |
| 2026. 10. 28. | ₩8,555 | +8.15% | ₩8,570.93 | ₩8,675 | ₩8,010 | 4,430,501 |
| 2026. 10. 27. | ₩7,910 | +0.96% | ₩7,936.15 | ₩8,120 | ₩7,890 | 2,509,485 |
| 2026. 10. 26. | ₩7,835 | +0.58% | ₩7,864.72 | ₩8,095 | ₩7,760 | 4,129,076 |
| 2026. 10. 23. | ₩7,790 | -2.01% | ₩7,787.05 | ₩7,840 | ₩7,550 | 2,179,805 |
| 2026. 10. 22. | ₩7,950 | -2.57% | ₩7,963.64 | ₩8,340 | ₩7,905 | 2,917,380 |
| 2026. 10. 21. | ₩8,160 | +0.74% | ₩8,177.42 | ₩8,240 | ₩7,990 | 2,112,953 |
| 2026. 10. 20. | ₩8,100 | -3.34% | ₩8,134.71 | ₩8,540 | ₩7,985 | 4,414,363 |
| 2026. 10. 19. | ₩8,380 | +5.34% | ₩8,372.32 | ₩8,380 | ₩7,645 | 4,171,798 |
| 2026. 10. 16. | ₩7,955 | +3.72% | ₩7,969.65 | ₩8,160 | ₩7,660 | 3,933,885 |
| 2026. 10. 15. | ₩7,670 | -8.64% | ₩7,648.26 | ₩7,980 | ₩7,470 | 3,754,818 |
| 2026. 10. 14. | ₩8,395 | -0.3% | ₩8,378.16 | ₩8,555 | ₩8,250 | 2,928,913 |
| 2026. 10. 13. | ₩8,420 | -3.16% | ₩8,419.7 | ₩8,530 | ₩8,020 | 5,183,522 |
| 2026. 10. 12. | ₩8,695 | -9.9% | ₩8,665.55 | ₩9,505 | ₩8,640 | 5,252,979 |
| 2026. 10. 08. | ₩9,650 | -2.43% | ₩9,588.55 | ₩10,010 | ₩9,540 | 3,264,738 |
| 2026. 10. 07. | ₩9,890 | -4.07% | ₩9,906.25 | ₩10,380 | ₩9,890 | 2,695,576 |
| 2026. 10. 06. | ₩10,310 | +3.83% | ₩10,312.17 | ₩10,492 | ₩9,900 | 5,637,314 |
| 2026. 10. 02. | ₩9,930 | +2.37% | ₩9,944.46 | ₩10,000 | ₩9,560 | 3,962,952 |
| 2026. 10. 01. | ₩9,700 | +3.58% | ₩9,705.34 | ₩9,700 | ₩9,240 | 1,871,141 |
| 2026. 09. 30. | ₩9,365 | -0.21% | ₩9,359.07 | ₩9,495 | ₩9,315 | 1,597,694 |
| 2026. 09. 29. | ₩9,385 | -0.9% | ₩9,375.7 | ₩9,650 | ₩9,200 | 1,876,771 |
| 2026. 09. 28. | ₩9,470 | -2.32% | ₩9,455.46 | ₩9,745 | ₩9,435 | 1,229,079 |
| 2026. 09. 23. | ₩9,695 | -0.26% | ₩9,694.58 | ₩10,055 | ₩9,580 | 3,282,914 |
| 2026. 09. 22. | ₩9,720 | -0.66% | ₩9,714.06 | ₩9,925 | ₩9,670 | 2,989,667 |
| 2026. 09. 21. | ₩9,785 | +1.5% | ₩9,777.7 | ₩9,900 | ₩9,475 | 3,620,172 |
| 2026. 09. 18. | ₩9,640 | +2.12% | ₩9,672 | ₩9,680 | ₩9,515 | 2,361,779 |
| 2026. 09. 17. | ₩9,440 | +0.53% | ₩9,454.28 | ₩9,575 | ₩9,285 | 2,530,205 |
| 2026. 09. 16. | ₩9,390 | -3.1% | ₩9,369.14 | ₩9,565 | ₩9,300 | 2,593,442 |
| 2026. 09. 15. | ₩9,690 | +5.27% | ₩9,676.55 | ₩10,005 | ₩9,245 | 7,017,462 |
| 2026. 09. 14. | ₩9,205 | -3.26% | ₩9,230.8 | ₩9,420 | ₩9,100 | 2,334,372 |
| 2026. 09. 10. | ₩9,600 | +1.64% | ₩9,612.33 | ₩9,840 | ₩9,365 | 6,622,068 |
| 2026. 09. 09. | ₩9,445 | +3.28% | ₩9,428.96 | ₩9,570 | ₩9,100 | 3,688,599 |
| 2026. 09. 08. | ₩9,145 | -2.61% | ₩9,166.15 | ₩9,495 | ₩9,140 | 3,144,580 |
| 2026. 09. 07. | ₩9,390 | +1.29% | ₩9,375.11 | ₩9,820 | ₩9,320 | 4,900,865 |
| 2026. 09. 03. | ₩8,510 | -0.64% | ₩8,486.63 | ₩8,775 | ₩8,355 | 3,019,591 |
| 2026. 09. 02. | ₩8,565 | -4.41% | ₩8,572.38 | ₩8,835 | ₩8,550 | 1,946,271 |
| 2026. 09. 01. | ₩8,960 | -2.34% | ₩8,936.69 | ₩9,330 | ₩8,875 | 2,425,425 |
| 2026. 08. 31. | ₩9,175 | +1.33% | ₩9,161.03 | ₩9,175 | ₩8,675 | 2,336,073 |
| 2026. 08. 27. | ₩9,285 | +2.09% | ₩9,264.72 | ₩9,285 | ₩8,990 | 3,610,418 |
| 2026. 08. 26. | ₩9,095 | -1.41% | ₩9,111.4 | ₩9,295 | ₩8,985 | 3,218,209 |
| 2026. 08. 25. | ₩9,225 | +2.22% | ₩9,222.12 | ₩9,255 | ₩8,700 | 3,574,964 |
| 2026. 08. 24. | ₩9,025 | -1.26% | ₩9,040.6 | ₩9,275 | ₩8,985 | 2,584,841 |
| 2026. 08. 20. | ₩9,585 | +1.27% | ₩9,559.82 | ₩9,710 | ₩9,445 | 3,146,121 |
| 2026. 08. 19. | ₩9,465 | -3.76% | ₩9,492.74 | ₩10,025 | ₩9,400 | 7,888,228 |
| 2026. 08. 18. | ₩9,835 | -5.34% | ₩9,824.44 | ₩10,825 | ₩9,700 | 7,474,297 |
| 2026. 08. 13. | ₩9,945 | +2% | ₩9,986.71 | ₩10,122 | ₩9,735 | 5,365,313 |
| 2026. 08. 12. | ₩9,750 | +0.93% | ₩9,754.49 | ₩9,895 | ₩9,385 | 4,381,332 |
| 2026. 08. 11. | ₩9,660 | +0% | ₩9,642.48 | ₩10,005 | ₩9,460 | 6,885,526 |
| 2026. 08. 10. | ₩9,660 | +4.6% | ₩9,659.57 | ₩9,675 | ₩9,000 | 5,565,767 |
| 2026. 08. 06. | ₩9,355 | -1.42% | ₩9,363.74 | ₩9,965 | ₩9,170 | 9,372,068 |
| 2026. 08. 05. | ₩9,490 | +4.98% | ₩9,495.51 | ₩9,535 | ₩8,870 | 6,054,902 |
| 2026. 08. 04. | ₩9,040 | +3.85% | ₩9,039.27 | ₩9,065 | ₩8,505 | 8,708,988 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.