Price chart
Daily historical · account defaults applied
Latest close
₩9,440
Period return
-2,230 (-19.11%)
Volume
2.5M
2026-09-17O ₩9,430 H ₩9,575 L ₩9,285 C ₩9,440MA5 ₩9,465MA20 ₩9,299MA60 ₩9,783
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0148J0
- ISIN
- KR70148J0006
- Type
- ETF
- Underlying index
- KEDI 코리아 휴머노이드로봇산업 지수 (PR)
- Underlying index close
- 6,184.39
- Listed units
- 67,500,000
- Volume
- 2,530,205
- Trading value
- ₩23.84B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩8,705 | +8.81% | ₩8,658.26 | ₩9,095 | ₩7,900 | 12,412,045 |
| 2026. 07. 30. | ₩6,965 | -8.23% | ₩6,967.72 | ₩7,795 | ₩6,910 | 9,082,452 |
| 2026. 07. 29. | ₩7,590 | +2.57% | ₩7,493.36 | ₩8,095 | ₩6,850 | 8,050,231 |
| 2026. 07. 28. | ₩7,400 | -10.09% | ₩7,428.39 | ₩8,035 | ₩7,335 | 4,114,563 |
| 2026. 07. 27. | ₩8,230 | +5.72% | ₩8,192.56 | ₩8,480 | ₩7,910 | 8,585,069 |
| 2026. 07. 23. | ₩8,795 | +4.08% | ₩8,776.78 | ₩8,895 | ₩8,302 | 9,360,059 |
| 2026. 07. 22. | ₩8,450 | +10.31% | ₩8,474.43 | ₩9,235 | ₩8,450 | 10,618,992 |
| 2026. 07. 21. | ₩7,660 | +4.64% | ₩7,671.79 | ₩7,960 | ₩7,100 | 4,970,470 |
| 2026. 07. 20. | ₩7,320 | -6.45% | ₩7,307.37 | ₩7,685 | ₩7,230 | 2,386,190 |
| 2026. 07. 15. | ₩8,430 | +6.98% | ₩8,406.5 | ₩8,450 | ₩8,065 | 3,128,031 |
| 2026. 07. 14. | ₩7,880 | -4.14% | ₩7,869.19 | ₩8,180 | ₩7,460 | 3,494,175 |
| 2026. 07. 13. | ₩8,220 | -7.17% | ₩8,229.99 | ₩9,175 | ₩8,155 | 4,836,604 |
| 2026. 07. 09. | ₩8,380 | +1.45% | ₩8,392.71 | ₩8,805 | ₩8,205 | 6,388,208 |
| 2026. 07. 08. | ₩8,260 | -7.14% | ₩8,275.21 | ₩8,865 | ₩8,160 | 4,023,389 |
| 2026. 07. 07. | ₩8,895 | -4.35% | ₩8,918.39 | ₩9,425 | ₩8,590 | 3,450,116 |
| 2026. 07. 06. | ₩9,300 | -1.43% | ₩9,296.87 | ₩9,495 | ₩8,935 | 3,017,347 |
| 2026. 07. 02. | ₩9,460 | -6.24% | ₩9,419.39 | ₩9,805 | ₩9,330 | 4,089,281 |
| 2026. 07. 01. | ₩10,090 | -1.61% | ₩10,058.07 | ₩10,515 | ₩9,945 | 5,150,997 |
| 2026. 06. 30. | ₩10,255 | +0.44% | ₩10,214.07 | ₩10,575 | ₩10,020 | 6,907,285 |
| 2026. 06. 29. | ₩10,210 | +8.67% | ₩10,181.36 | ₩10,285 | ₩9,245 | 9,158,527 |
| 2026. 06. 25. | ₩10,120 | -3.16% | ₩10,139.73 | ₩10,700 | ₩10,075 | 4,642,333 |
| 2026. 06. 24. | ₩10,450 | +3.77% | ₩10,416.66 | ₩10,685 | ₩10,115 | 11,016,593 |
| 2026. 06. 23. | ₩10,070 | -11.98% | ₩10,077.01 | ₩11,390 | ₩10,045 | 7,633,868 |
| 2026. 06. 22. | ₩11,440 | -1.21% | ₩11,399.47 | ₩11,750 | ₩11,180 | 5,133,754 |
| 2026. 06. 18. | ₩12,110 | -3% | ₩12,110.43 | ₩12,710 | ₩12,025 | 5,074,380 |
| 2026. 06. 17. | ₩12,485 | -1.42% | ₩12,487.74 | ₩12,645 | ₩12,285 | 3,325,215 |
| 2026. 06. 16. | ₩12,665 | -3.32% | ₩12,615.05 | ₩13,360 | ₩12,530 | 4,058,690 |
| 2026. 06. 15. | ₩13,100 | +2.18% | ₩13,140.13 | ₩13,420 | ₩13,000 | 4,002,542 |
| 2026. 06. 11. | ₩12,400 | +3.33% | ₩12,392.19 | ₩12,400 | ₩11,260 | 7,338,805 |
| 2026. 06. 10. | ₩12,000 | -4.95% | ₩11,995.21 | ₩12,995 | ₩11,650 | 6,123,003 |
| 2026. 06. 09. | ₩12,625 | -2.36% | ₩12,614.2 | ₩13,410 | ₩12,085 | 9,941,484 |
| 2026. 06. 08. | ₩12,930 | -8.62% | ₩12,977.2 | ₩13,950 | ₩12,700 | 8,641,219 |
| 2026. 06. 04. | ₩14,970 | -8.02% | ₩14,998.39 | ₩15,475 | ₩14,600 | 16,440,865 |
| 2026. 06. 01. | ₩16,160 | +16.72% | ₩15,733.16 | ₩16,315 | ₩14,795 | 19,364,642 |
Data: FSC securities product prices (KRX). Close-based, not real-time.