Price chart
Daily historical · account defaults applied
Latest close
₩7,960
Period return
-2,185 (-21.54%)
Volume
509.1K
2026-09-17O ₩7,760 H ₩7,985 L ₩7,760 C ₩7,960MA5 ₩7,796MA20 ₩8,292MA60 ₩9,559
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0048K0
- ISIN
- KR70048K0004
- Type
- ETF
- Underlying index
- Solactive China Humanoid Robotics Index (CNH) (Price Return)
- Underlying index close
- 2,092.99
- Listed units
- 18,000,000
- Volume
- 509,141
- Trading value
- ₩4.01B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩9,020 | +1.46% | ₩8,867.23 | ₩9,160 | ₩8,860 | 182,332 |
| 2026. 07. 30. | ₩8,455 | -1.69% | ₩8,568.63 | ₩8,620 | ₩8,290 | 251,928 |
| 2026. 07. 29. | ₩8,620 | -0.12% | ₩8,520.5 | ₩8,715 | ₩8,440 | 844,147 |
| 2026. 07. 28. | ₩8,630 | -1.54% | ₩8,795.14 | ₩8,880 | ₩8,615 | 384,361 |
| 2026. 07. 27. | ₩8,765 | +2.34% | ₩8,537.95 | ₩8,765 | ₩8,530 | 417,895 |
| 2026. 07. 23. | ₩8,830 | -0.62% | ₩8,866.88 | ₩8,960 | ₩8,715 | 1,261,523 |
| 2026. 07. 22. | ₩8,885 | -1.77% | ₩9,118.6 | ₩9,290 | ₩8,810 | 1,427,170 |
| 2026. 07. 21. | ₩9,045 | +5.54% | ₩8,723.54 | ₩9,065 | ₩8,585 | 1,819,160 |
| 2026. 07. 20. | ₩8,570 | -11.47% | ₩9,048.01 | ₩9,200 | ₩8,535 | 1,852,844 |
| 2026. 07. 15. | ₩9,800 | +0.56% | ₩9,766.33 | ₩10,025 | ₩9,635 | 1,157,360 |
| 2026. 07. 14. | ₩9,745 | -1.17% | ₩9,779.97 | ₩9,850 | ₩9,415 | 1,453,132 |
| 2026. 07. 13. | ₩9,860 | -6.18% | ₩10,416.54 | ₩10,450 | ₩9,850 | 776,376 |
| 2026. 07. 09. | ₩10,310 | +0.83% | ₩10,189.6 | ₩10,330 | ₩9,940 | 1,520,422 |
| 2026. 07. 08. | ₩10,225 | -7.84% | ₩11,000.82 | ₩11,155 | ₩10,225 | 1,472,851 |
| 2026. 07. 07. | ₩11,095 | -4.31% | ₩11,500.14 | ₩11,850 | ₩11,090 | 834,017 |
| 2026. 07. 06. | ₩11,595 | -3.78% | ₩12,108.8 | ₩12,220 | ₩11,595 | 1,438,380 |
| 2026. 07. 02. | ₩11,270 | +1.17% | ₩11,205.02 | ₩11,695 | ₩11,050 | 1,991,006 |
| 2026. 07. 01. | ₩11,140 | +1.41% | ₩10,971.91 | ₩11,300 | ₩10,945 | 632,076 |
| 2026. 06. 30. | ₩10,985 | +7.59% | ₩10,271.61 | ₩10,985 | ₩10,245 | 679,456 |
| 2026. 06. 29. | ₩10,210 | +0% | ₩10,261.98 | ₩10,315 | ₩9,895 | 2,046,240 |
| 2026. 06. 25. | ₩10,780 | -1.73% | ₩10,951.22 | ₩11,190 | ₩10,735 | 508,619 |
| 2026. 06. 24. | ₩10,970 | +0.78% | ₩10,883.16 | ₩11,020 | ₩10,640 | 655,860 |
| 2026. 06. 23. | ₩10,885 | -2.68% | ₩11,236.94 | ₩11,235 | ₩10,870 | 684,599 |
| 2026. 06. 22. | ₩11,185 | -1.76% | ₩11,515.58 | ₩11,470 | ₩10,915 | 447,663 |
| 2026. 06. 18. | ₩11,490 | +4.08% | ₩11,183.52 | ₩11,510 | ₩11,050 | 1,456,225 |
| 2026. 06. 17. | ₩11,040 | -0.63% | ₩11,139.64 | ₩11,135 | ₩10,960 | 676,666 |
| 2026. 06. 16. | ₩11,110 | +0.5% | ₩11,112.38 | ₩11,245 | ₩11,040 | 502,572 |
| 2026. 06. 15. | ₩11,055 | +1.7% | ₩10,728.41 | ₩11,055 | ₩10,835 | 937,466 |
| 2026. 06. 11. | ₩10,900 | -4.68% | ₩11,413.13 | ₩11,365 | ₩10,835 | 1,550,067 |
| 2026. 06. 10. | ₩11,435 | -2.51% | ₩11,880.79 | ₩11,760 | ₩11,195 | 648,877 |
| 2026. 06. 09. | ₩11,730 | -2.25% | ₩11,812 | ₩12,060 | ₩11,535 | 810,359 |
| 2026. 06. 08. | ₩12,000 | +1.35% | ₩11,814.46 | ₩12,300 | ₩11,405 | 2,774,806 |
| 2026. 06. 04. | ₩11,350 | +1.34% | ₩11,221.12 | ₩11,610 | ₩11,065 | 521,696 |
| 2026. 06. 01. | ₩10,865 | -0.41% | ₩10,928.57 | ₩11,170 | ₩10,810 | 1,267,575 |
Data: FSC securities product prices (KRX). Close-based, not real-time.