Price chart
Daily historical · account defaults applied
Latest close
₩5,755
Period return
-2,745 (-32.29%)
Volume
493.3K
2026-09-17O ₩5,750 H ₩5,795 L ₩5,710 C ₩5,755MA5 ₩5,868MA20 ₩6,275
6M · 57 barsKRX · KRW2026-06-09 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0204D0
- ISIN
- KR70204D0003
- Type
- ETF
- Underlying index
- Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)
- Underlying index close
- 2,169.65
- Listed units
- 33,700,000
- Volume
- 493,317
- Trading value
- ₩2.83B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩6,405 | +1.1% | ₩6,409.29 | ₩6,475 | ₩6,075 | 1,454,150 |
| 2026. 07. 30. | ₩5,805 | -1.02% | ₩5,837.24 | ₩6,115 | ₩5,747 | 1,463,029 |
| 2026. 07. 29. | ₩5,865 | -0.85% | ₩5,848.02 | ₩6,165 | ₩5,590 | 2,358,130 |
| 2026. 07. 28. | ₩5,915 | -7.14% | ₩5,910.31 | ₩6,240 | ₩5,820 | 1,687,579 |
| 2026. 07. 27. | ₩6,370 | -1.24% | ₩6,360.52 | ₩6,530 | ₩6,255 | 1,066,002 |
| 2026. 07. 23. | ₩7,000 | +3.09% | ₩7,008.49 | ₩7,000 | ₩6,775 | 1,318,112 |
| 2026. 07. 22. | ₩6,790 | +3.66% | ₩6,819.33 | ₩7,035 | ₩6,755 | 1,604,044 |
| 2026. 07. 21. | ₩6,550 | +1.31% | ₩6,546.3 | ₩6,580 | ₩6,250 | 987,255 |
| 2026. 07. 20. | ₩6,465 | -4.22% | ₩6,437.53 | ₩6,650 | ₩6,380 | 1,493,682 |
| 2026. 07. 15. | ₩6,800 | +4.29% | ₩6,785.34 | ₩6,830 | ₩6,575 | 1,471,646 |
| 2026. 07. 14. | ₩6,520 | -4.12% | ₩6,533.62 | ₩6,755 | ₩6,340 | 2,959,879 |
| 2026. 07. 13. | ₩6,800 | -2.16% | ₩6,797.36 | ₩7,240 | ₩6,725 | 2,349,756 |
| 2026. 07. 09. | ₩6,725 | -4.75% | ₩6,729.73 | ₩7,065 | ₩6,615 | 2,544,754 |
| 2026. 07. 08. | ₩7,060 | -1.05% | ₩7,060.5 | ₩7,395 | ₩6,910 | 2,740,308 |
| 2026. 07. 07. | ₩7,135 | -4.1% | ₩7,165.96 | ₩7,360 | ₩6,890 | 2,160,341 |
| 2026. 07. 06. | ₩7,440 | +2.76% | ₩7,435.39 | ₩7,550 | ₩7,145 | 2,937,979 |
| 2026. 07. 02. | ₩7,095 | +0.14% | ₩7,088.13 | ₩7,280 | ₩6,745 | 3,536,315 |
| 2026. 07. 01. | ₩7,085 | +0.07% | ₩7,088.87 | ₩7,370 | ₩6,910 | 3,047,289 |
| 2026. 06. 30. | ₩7,080 | -0.91% | ₩7,061.83 | ₩7,255 | ₩6,950 | 2,690,258 |
| 2026. 06. 29. | ₩7,145 | +3.78% | ₩7,117.48 | ₩7,190 | ₩6,630 | 3,886,576 |
| 2026. 06. 25. | ₩7,200 | +0% | ₩7,174.65 | ₩7,420 | ₩7,140 | 3,500,296 |
| 2026. 06. 24. | ₩7,200 | +0.14% | ₩7,187.61 | ₩7,450 | ₩7,015 | 4,384,579 |
| 2026. 06. 23. | ₩7,190 | -10.4% | ₩7,181.39 | ₩8,025 | ₩7,170 | 5,547,236 |
| 2026. 06. 22. | ₩8,025 | -4.58% | ₩7,994.86 | ₩8,380 | ₩8,010 | 4,793,400 |
| 2026. 06. 18. | ₩8,425 | -3.6% | ₩8,406.6 | ₩8,740 | ₩8,390 | 4,104,887 |
| 2026. 06. 17. | ₩8,740 | -3.27% | ₩8,739.99 | ₩8,975 | ₩8,690 | 4,449,899 |
| 2026. 06. 16. | ₩9,035 | +1.12% | ₩9,017.96 | ₩9,850 | ₩8,795 | 5,339,632 |
| 2026. 06. 15. | ₩8,935 | +5.12% | ₩8,893.94 | ₩9,070 | ₩8,730 | 4,202,188 |
| 2026. 06. 11. | ₩8,180 | +0.25% | ₩8,150.21 | ₩8,180 | ₩7,690 | 3,274,905 |
| 2026. 06. 10. | ₩8,160 | -4% | ₩8,170.56 | ₩8,675 | ₩7,880 | 4,736,270 |
| 2026. 06. 09. | ₩8,500 | +0.95% | ₩8,473.18 | ₩8,735 | ₩8,140 | 8,503,723 |
Data: FSC securities product prices (KRX). Close-based, not real-time.