가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,765
기간 수익률
-3,735 (-43.94%)
거래량
466.5K
2026-11-10시 ₩4,850 고 ₩4,900 저 ₩4,725 종 ₩4,765MA5 ₩4,832MA20 ₩4,981MA60 ₩5,701
6개월 · 91개 봉KRX · KRW2026-06-09 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0204D0
- ISIN
- KR70204D0003
- 유형
- ETF
- 기초지수
- Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)
- 기초지수 종가
- 1,809.01
- 상장좌수
- 34,550,000
- 거래량
- 466,501
- 거래대금
- ₩22.38억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩4,765 | +2.47% | ₩4,791.05 | ₩4,900 | ₩4,725 | 466,501 |
| 2026. 11. 09. | ₩4,650 | -4.32% | ₩4,680.89 | ₩4,785 | ₩4,650 | 444,400 |
| 2026. 11. 06. | ₩4,860 | -2.9% | ₩4,844.49 | ₩4,945 | ₩4,570 | 575,346 |
| 2026. 11. 05. | ₩5,005 | +2.56% | ₩5,001.46 | ₩5,135 | ₩4,880 | 747,291 |
| 2026. 11. 04. | ₩4,880 | +1.24% | ₩4,878.85 | ₩4,900 | ₩4,685 | 379,504 |
| 2026. 11. 03. | ₩4,820 | -1.23% | ₩4,840.08 | ₩4,930 | ₩4,755 | 301,829 |
| 2026. 11. 02. | ₩4,880 | +2.74% | ₩4,890.81 | ₩4,915 | ₩4,555 | 694,830 |
| 2026. 10. 30. | ₩4,750 | -6.22% | ₩4,747.17 | ₩5,020 | ₩4,650 | 746,987 |
| 2026. 10. 29. | ₩5,065 | -0.59% | ₩5,083.94 | ₩5,185 | ₩4,945 | 533,155 |
| 2026. 10. 28. | ₩5,100 | +3.34% | ₩5,096.78 | ₩5,155 | ₩4,960 | 367,681 |
| 2026. 10. 27. | ₩4,935 | +1.44% | ₩4,951.17 | ₩4,995 | ₩4,910 | 270,192 |
| 2026. 10. 26. | ₩4,865 | -1.22% | ₩4,873.36 | ₩4,955 | ₩4,810 | 253,874 |
| 2026. 10. 23. | ₩4,925 | -2.48% | ₩4,943.51 | ₩4,995 | ₩4,850 | 453,866 |
| 2026. 10. 22. | ₩5,050 | -1.56% | ₩5,046.84 | ₩5,130 | ₩5,010 | 302,858 |
| 2026. 10. 21. | ₩5,130 | -1.16% | ₩5,151.55 | ₩5,230 | ₩5,060 | 572,686 |
| 2026. 10. 20. | ₩5,190 | -3.89% | ₩5,196.88 | ₩5,415 | ₩5,135 | 667,895 |
| 2026. 10. 19. | ₩5,400 | +4.55% | ₩5,408.46 | ₩5,400 | ₩5,090 | 474,716 |
| 2026. 10. 16. | ₩5,165 | +3.92% | ₩5,191.57 | ₩5,310 | ₩4,980 | 795,155 |
| 2026. 10. 15. | ₩4,970 | -4.79% | ₩4,976.67 | ₩5,115 | ₩4,865 | 1,103,747 |
| 2026. 10. 14. | ₩5,220 | +1.06% | ₩5,226.74 | ₩5,320 | ₩5,120 | 668,761 |
| 2026. 10. 13. | ₩5,165 | -1.34% | ₩5,172.28 | ₩5,170 | ₩4,960 | 1,332,643 |
| 2026. 10. 12. | ₩5,235 | -1.23% | ₩5,230.21 | ₩5,397 | ₩5,220 | 841,604 |
| 2026. 10. 08. | ₩5,300 | -2.75% | ₩5,283.07 | ₩5,450 | ₩5,300 | 585,211 |
| 2026. 10. 07. | ₩5,450 | -2.77% | ₩5,448.92 | ₩5,605 | ₩5,440 | 660,417 |
| 2026. 10. 06. | ₩5,605 | +0.09% | ₩5,618.87 | ₩5,690 | ₩5,580 | 408,529 |
| 2026. 10. 02. | ₩5,600 | -0.09% | ₩5,607.99 | ₩5,615 | ₩5,530 | 397,106 |
| 2026. 10. 01. | ₩5,605 | +1.72% | ₩5,606.79 | ₩5,640 | ₩5,545 | 577,493 |
| 2026. 09. 30. | ₩5,510 | -1.25% | ₩5,507.74 | ₩5,605 | ₩5,495 | 476,116 |
| 2026. 09. 29. | ₩5,580 | -1.15% | ₩5,579.25 | ₩5,605 | ₩5,510 | 358,959 |
| 2026. 09. 28. | ₩5,645 | +1.16% | ₩5,649.47 | ₩5,695 | ₩5,595 | 344,833 |
| 2026. 09. 23. | ₩5,580 | -1.93% | ₩5,580.41 | ₩5,760 | ₩5,565 | 667,833 |
| 2026. 09. 22. | ₩5,690 | -0.09% | ₩5,691.23 | ₩5,820 | ₩5,675 | 617,204 |
| 2026. 09. 21. | ₩5,695 | -1.39% | ₩5,692.39 | ₩5,775 | ₩5,660 | 531,540 |
| 2026. 09. 18. | ₩5,775 | +0.35% | ₩5,771.9 | ₩5,845 | ₩5,745 | 488,841 |
| 2026. 09. 17. | ₩5,755 | +0.17% | ₩5,756.44 | ₩5,795 | ₩5,710 | 493,317 |
| 2026. 09. 16. | ₩5,745 | -1.63% | ₩5,740.94 | ₩5,835 | ₩5,715 | 509,521 |
| 2026. 09. 15. | ₩5,840 | -1.1% | ₩5,833.31 | ₩5,925 | ₩5,600 | 547,898 |
| 2026. 09. 14. | ₩5,905 | -2.72% | ₩5,915.51 | ₩5,945 | ₩5,835 | 405,237 |
| 2026. 09. 10. | ₩6,095 | -0.08% | ₩6,092.31 | ₩6,120 | ₩5,985 | 344,183 |
| 2026. 09. 09. | ₩6,100 | +0.58% | ₩6,086.79 | ₩6,105 | ₩6,020 | 452,479 |
| 2026. 09. 08. | ₩6,065 | -1.94% | ₩6,044.59 | ₩6,250 | ₩6,050 | 592,572 |
| 2026. 09. 07. | ₩6,185 | +1.39% | ₩6,223.11 | ₩6,235 | ₩6,115 | 511,616 |
| 2026. 09. 03. | ₩6,100 | +1.92% | ₩6,095.92 | ₩6,135 | ₩5,955 | 558,274 |
| 2026. 09. 02. | ₩5,985 | -5.38% | ₩5,982.42 | ₩6,175 | ₩5,960 | 842,474 |
| 2026. 09. 01. | ₩6,325 | -1.02% | ₩6,333.3 | ₩6,420 | ₩6,280 | 390,149 |
| 2026. 08. 31. | ₩6,390 | +1.75% | ₩6,397.66 | ₩6,445 | ₩6,115 | 765,076 |
| 2026. 08. 27. | ₩6,290 | -2.71% | ₩6,265.5 | ₩6,495 | ₩6,250 | 1,495,107 |
| 2026. 08. 26. | ₩6,465 | -3.51% | ₩6,427.6 | ₩6,740 | ₩6,410 | 1,115,114 |
| 2026. 08. 25. | ₩6,700 | +1.98% | ₩6,704.74 | ₩6,700 | ₩6,405 | 685,003 |
| 2026. 08. 24. | ₩6,570 | +0.38% | ₩6,591.75 | ₩6,630 | ₩6,510 | 523,131 |
| 2026. 08. 20. | ₩6,670 | +0% | ₩6,652.5 | ₩6,750 | ₩6,575 | 1,060,502 |
| 2026. 08. 19. | ₩6,670 | -3.19% | ₩6,669.85 | ₩6,730 | ₩6,500 | 1,023,317 |
| 2026. 08. 18. | ₩6,890 | -3.84% | ₩6,873.61 | ₩7,250 | ₩6,765 | 1,710,838 |
| 2026. 08. 13. | ₩6,760 | +1.65% | ₩6,794.89 | ₩6,940 | ₩6,725 | 1,214,157 |
| 2026. 08. 12. | ₩6,650 | +0.68% | ₩6,654.44 | ₩6,735 | ₩6,540 | 870,939 |
| 2026. 08. 11. | ₩6,605 | -0.83% | ₩6,602.42 | ₩6,695 | ₩6,585 | 583,600 |
| 2026. 08. 10. | ₩6,660 | +1.29% | ₩6,680.39 | ₩6,700 | ₩6,480 | 1,013,536 |
| 2026. 08. 06. | ₩6,590 | -0.23% | ₩6,624.44 | ₩6,785 | ₩6,440 | 1,195,045 |
| 2026. 08. 05. | ₩6,605 | +3.45% | ₩6,610.1 | ₩6,690 | ₩6,485 | 1,304,504 |
| 2026. 08. 04. | ₩6,385 | -0.31% | ₩6,386.39 | ₩6,420 | ₩6,170 | 1,150,230 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.