Price chart
Daily historical · account defaults applied
Latest close
₩30,270
Period return
-3,230 (-9.64%)
Volume
143.9K
2026-09-17O ₩30,275 H ₩30,570 L ₩30,010 C ₩30,270MA5 ₩30,574MA20 ₩30,895MA60 ₩32,691
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 445290
- ISIN
- KR7445290000
- Type
- ETF
- Underlying index
- iSelect K-로봇테마 지수
- Underlying index close
- 3,579.33
- Listed units
- 34,700,000
- Volume
- 143,883
- Trading value
- ₩4.36B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩30,270 | +0.41% | ₩30,279.98 | ₩30,570 | ₩30,010 | 143,883 |
| 2026. 09. 16. | ₩30,145 | -1.98% | ₩30,222.16 | ₩30,540 | ₩29,930 | 217,648 |
| 2026. 09. 15. | ₩30,755 | +1.72% | ₩30,733.38 | ₩31,415 | ₩30,050 | 338,009 |
| 2026. 09. 14. | ₩30,235 | -2.84% | ₩30,242.25 | ₩30,530 | ₩29,845 | 134,130 |
| 2026. 09. 10. | ₩31,465 | +0.78% | ₩31,460.35 | ₩31,840 | ₩30,875 | 317,954 |
| 2026. 09. 09. | ₩31,220 | +1.89% | ₩31,159.52 | ₩31,390 | ₩30,570 | 250,111 |
| 2026. 09. 08. | ₩30,640 | -2.36% | ₩30,666.23 | ₩31,580 | ₩30,610 | 279,684 |
| 2026. 09. 07. | ₩31,380 | +2.18% | ₩31,432.69 | ₩32,110 | ₩31,245 | 446,479 |
| 2026. 09. 03. | ₩29,175 | -0.26% | ₩29,180.58 | ₩29,750 | ₩28,610 | 181,537 |
| 2026. 09. 02. | ₩29,250 | -4.1% | ₩29,269.37 | ₩29,895 | ₩29,250 | 185,620 |
| 2026. 09. 01. | ₩30,500 | -1.55% | ₩30,485.4 | ₩31,190 | ₩30,205 | 221,312 |
| 2026. 08. 31. | ₩30,980 | +1.24% | ₩31,032.82 | ₩30,995 | ₩29,410 | 211,795 |
| 2026. 08. 27. | ₩30,925 | +0.57% | ₩30,940.94 | ₩31,200 | ₩30,385 | 377,962 |
| 2026. 08. 26. | ₩30,750 | -1.35% | ₩30,741.92 | ₩31,410 | ₩30,530 | 413,827 |
| 2026. 08. 25. | ₩31,170 | +1.15% | ₩31,216.8 | ₩31,200 | ₩29,550 | 337,714 |
| 2026. 08. 24. | ₩30,815 | -1.46% | ₩30,860.26 | ₩31,380 | ₩30,605 | 216,479 |
| 2026. 08. 20. | ₩31,900 | +1.71% | ₩31,947.89 | ₩32,250 | ₩31,305 | 300,493 |
| 2026. 08. 19. | ₩31,365 | -3.48% | ₩31,320.38 | ₩32,345 | ₩30,930 | 1,627,065 |
| 2026. 08. 18. | ₩32,495 | -4.29% | ₩32,531.27 | ₩34,880 | ₩32,130 | 820,015 |
| 2026. 08. 13. | ₩32,460 | +2.01% | ₩32,584.51 | ₩32,875 | ₩32,200 | 439,413 |
| 2026. 08. 12. | ₩31,820 | +2.65% | ₩31,798.05 | ₩32,025 | ₩30,770 | 370,985 |
| 2026. 08. 11. | ₩31,000 | -0.24% | ₩31,036.35 | ₩31,470 | ₩30,565 | 553,874 |
| 2026. 08. 10. | ₩31,075 | +3.1% | ₩31,048.06 | ₩31,075 | ₩29,805 | 1,255,228 |
| 2026. 08. 06. | ₩30,625 | -2.09% | ₩30,630.59 | ₩32,000 | ₩30,000 | 836,934 |
| 2026. 08. 05. | ₩31,280 | +4.18% | ₩31,263.07 | ₩31,365 | ₩30,190 | 532,144 |
| 2026. 08. 04. | ₩30,025 | +3.71% | ₩29,975.77 | ₩30,025 | ₩28,705 | 650,177 |
| 2026. 08. 03. | ₩28,950 | +1.58% | ₩29,030.83 | ₩29,895 | ₩27,580 | 848,227 |
| 2026. 07. 30. | ₩25,000 | -3.44% | ₩24,958.41 | ₩26,670 | ₩24,730 | 1,175,815 |
| 2026. 07. 29. | ₩25,900 | -2.26% | ₩25,837.27 | ₩27,750 | ₩24,005 | 1,524,131 |
| 2026. 07. 28. | ₩26,500 | -9.23% | ₩26,392.92 | ₩28,200 | ₩26,150 | 583,026 |
| 2026. 07. 27. | ₩29,195 | +2.38% | ₩29,084.54 | ₩29,655 | ₩28,565 | 605,797 |
| 2026. 07. 23. | ₩31,195 | +3.98% | ₩31,105.53 | ₩31,195 | ₩29,960 | 1,233,757 |
| 2026. 07. 22. | ₩30,000 | +6.29% | ₩29,891.19 | ₩31,605 | ₩29,850 | 1,251,133 |
| 2026. 07. 21. | ₩28,225 | +3.92% | ₩28,164.33 | ₩28,640 | ₩26,575 | 382,140 |
| 2026. 07. 20. | ₩27,160 | -5.22% | ₩27,123.7 | ₩28,250 | ₩26,900 | 443,278 |
| 2026. 07. 15. | ₩30,250 | +5.9% | ₩30,222.21 | ₩30,395 | ₩29,555 | 461,351 |
| 2026. 07. 14. | ₩28,565 | -2.17% | ₩28,563.8 | ₩29,230 | ₩27,210 | 736,775 |
| 2026. 07. 13. | ₩29,200 | -5.96% | ₩29,296.51 | ₩32,195 | ₩29,015 | 624,554 |
| 2026. 07. 09. | ₩29,800 | -0.33% | ₩29,790.79 | ₩30,920 | ₩29,050 | 779,735 |
| 2026. 07. 08. | ₩29,900 | -4.87% | ₩29,989.94 | ₩31,890 | ₩29,525 | 814,477 |
| 2026. 07. 07. | ₩31,430 | -3.54% | ₩31,600.94 | ₩32,505 | ₩30,000 | 793,878 |
| 2026. 07. 06. | ₩32,585 | -0.79% | ₩32,688.6 | ₩33,375 | ₩31,670 | 526,887 |
| 2026. 07. 02. | ₩32,370 | -5.1% | ₩32,290.66 | ₩33,535 | ₩31,790 | 868,626 |
| 2026. 07. 01. | ₩34,110 | -1.67% | ₩34,059.63 | ₩35,195 | ₩33,510 | 769,908 |
| 2026. 06. 30. | ₩34,690 | +0.23% | ₩34,621.57 | ₩35,095 | ₩33,800 | 874,780 |
| 2026. 06. 29. | ₩34,610 | +4.69% | ₩34,438.83 | ₩34,880 | ₩32,420 | 1,428,417 |
| 2026. 06. 25. | ₩35,155 | -0.03% | ₩35,166.72 | ₩36,345 | ₩35,040 | 925,757 |
| 2026. 06. 24. | ₩35,165 | +2.58% | ₩35,000.73 | ₩35,550 | ₩33,870 | 2,453,232 |
| 2026. 06. 23. | ₩34,280 | -10.51% | ₩34,304.88 | ₩38,200 | ₩34,185 | 2,602,881 |
| 2026. 06. 22. | ₩38,305 | -1.62% | ₩38,353.94 | ₩38,995 | ₩37,880 | 1,549,705 |
| 2026. 06. 18. | ₩40,135 | -1.69% | ₩40,044.43 | ₩41,005 | ₩39,670 | 1,331,247 |
| 2026. 06. 17. | ₩40,825 | -0.32% | ₩40,749.23 | ₩40,925 | ₩39,980 | 772,104 |
| 2026. 06. 16. | ₩40,955 | -1.43% | ₩41,032.96 | ₩42,335 | ₩40,620 | 1,311,704 |
| 2026. 06. 15. | ₩41,550 | +3.97% | ₩41,541.6 | ₩42,160 | ₩40,995 | 1,054,312 |
| 2026. 06. 11. | ₩38,490 | +1.91% | ₩38,264.98 | ₩38,490 | ₩35,570 | 1,889,087 |
| 2026. 06. 10. | ₩37,770 | -5.08% | ₩37,602.36 | ₩40,200 | ₩36,530 | 1,797,644 |
| 2026. 06. 09. | ₩39,790 | +0.67% | ₩39,695.7 | ₩40,835 | ₩37,505 | 2,996,500 |
| 2026. 06. 08. | ₩39,525 | -8.62% | ₩39,366.84 | ₩41,255 | ₩38,740 | 2,617,578 |
| 2026. 06. 04. | ₩45,845 | -6.05% | ₩45,673.34 | ₩46,790 | ₩45,105 | 4,038,022 |
| 2026. 06. 01. | ₩50,295 | +12.58% | ₩48,652.9 | ₩51,230 | ₩46,415 | 7,405,109 |
Data: FSC securities product prices (KRX). Close-based, not real-time.