가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,945
기간 수익률
-2,065 (-12.14%)
거래량
60.2K
2026-09-17시 ₩14,940 고 ₩14,945 저 ₩14,800 종 ₩14,945MA5 ₩14,632MA20 ₩14,834MA60 ₩16,369
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0038A0
- ISIN
- KR70038A0008
- 유형
- ETF
- 기초지수
- iSelect 미국 휴머노이드 로봇 지수(Price Return)
- 기초지수 종가
- 9,850.7
- 상장좌수
- 18,950,000
- 거래량
- 60,226
- 거래대금
- ₩8.95억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,945 | +2.19% | ₩14,766.85 | ₩14,945 | ₩14,800 | 60,226 |
| 2026. 09. 16. | ₩14,625 | +1% | ₩14,549.16 | ₩14,925 | ₩14,495 | 47,843 |
| 2026. 09. 15. | ₩14,480 | -0.07% | ₩14,472.51 | ₩14,485 | ₩14,345 | 81,268 |
| 2026. 09. 14. | ₩14,490 | -0.51% | ₩14,765.69 | ₩14,585 | ₩14,455 | 45,357 |
| 2026. 09. 10. | ₩14,620 | -0.2% | ₩14,628.02 | ₩14,695 | ₩14,540 | 38,155 |
| 2026. 09. 09. | ₩14,650 | +0.07% | ₩14,618.14 | ₩14,725 | ₩14,600 | 77,232 |
| 2026. 09. 08. | ₩14,640 | +0.62% | ₩14,580.78 | ₩14,725 | ₩14,565 | 50,467 |
| 2026. 09. 07. | ₩14,550 | -1.15% | ₩14,525.76 | ₩14,630 | ₩14,465 | 48,258 |
| 2026. 09. 03. | ₩14,515 | +0.73% | ₩14,521.81 | ₩14,600 | ₩14,470 | 41,600 |
| 2026. 09. 02. | ₩14,410 | -2.34% | ₩14,448.15 | ₩14,545 | ₩14,355 | 35,684 |
| 2026. 09. 01. | ₩14,755 | +0.79% | ₩14,762.75 | ₩14,790 | ₩14,680 | 40,474 |
| 2026. 08. 31. | ₩14,640 | -1.38% | ₩14,620.67 | ₩14,690 | ₩14,560 | 47,022 |
| 2026. 08. 27. | ₩14,820 | +0.54% | ₩14,662.54 | ₩14,965 | ₩14,760 | 63,674 |
| 2026. 08. 26. | ₩14,740 | -0.24% | ₩14,755 | ₩14,775 | ₩14,650 | 71,350 |
| 2026. 08. 25. | ₩14,775 | -0.24% | ₩14,677.92 | ₩14,775 | ₩14,535 | 114,403 |
| 2026. 08. 24. | ₩14,810 | -1.13% | ₩14,956.02 | ₩15,045 | ₩14,770 | 144,621 |
| 2026. 08. 20. | ₩15,305 | +0.39% | ₩15,224.77 | ₩15,360 | ₩15,195 | 65,849 |
| 2026. 08. 19. | ₩15,245 | -3.39% | ₩15,363.5 | ₩15,520 | ₩15,220 | 72,192 |
| 2026. 08. 18. | ₩15,780 | -1.16% | ₩15,989.7 | ₩16,040 | ₩15,760 | 84,886 |
| 2026. 08. 13. | ₩15,890 | +0.95% | ₩15,878.26 | ₩15,890 | ₩15,770 | 122,320 |
| 2026. 08. 12. | ₩15,740 | +0.22% | ₩15,713.62 | ₩15,780 | ₩15,665 | 53,118 |
| 2026. 08. 11. | ₩15,705 | -1.66% | ₩15,673.77 | ₩15,735 | ₩15,645 | 87,990 |
| 2026. 08. 10. | ₩15,970 | +1.69% | ₩15,894.35 | ₩15,970 | ₩15,755 | 311,484 |
| 2026. 08. 06. | ₩15,755 | -1.87% | ₩15,791.68 | ₩15,810 | ₩15,620 | 83,018 |
| 2026. 08. 05. | ₩16,055 | +1.81% | ₩15,967.65 | ₩16,090 | ₩15,950 | 135,366 |
| 2026. 08. 04. | ₩15,770 | +2.74% | ₩15,639.87 | ₩15,900 | ₩15,460 | 121,687 |
| 2026. 08. 03. | ₩15,350 | +1.93% | ₩15,173.27 | ₩15,500 | ₩15,275 | 80,764 |
| 2026. 07. 30. | ₩14,220 | -3.33% | ₩14,232.44 | ₩14,500 | ₩14,205 | 162,226 |
| 2026. 07. 29. | ₩14,720 | -0.78% | ₩14,762.78 | ₩15,170 | ₩14,560 | 325,954 |
| 2026. 07. 28. | ₩14,835 | -4.26% | ₩15,094.3 | ₩15,180 | ₩14,760 | 280,255 |
| 2026. 07. 27. | ₩15,495 | -0.06% | ₩15,245.25 | ₩15,505 | ₩15,325 | 65,834 |
| 2026. 07. 23. | ₩16,045 | -1.23% | ₩16,201.62 | ₩16,255 | ₩16,005 | 140,270 |
| 2026. 07. 22. | ₩16,245 | +0.81% | ₩16,444.09 | ₩16,470 | ₩16,240 | 262,624 |
| 2026. 07. 21. | ₩16,115 | +1% | ₩15,905.42 | ₩16,125 | ₩15,855 | 242,524 |
| 2026. 07. 20. | ₩15,955 | -5.03% | ₩15,953.29 | ₩16,180 | ₩15,940 | 214,665 |
| 2026. 07. 15. | ₩17,060 | +0.68% | ₩16,907.71 | ₩17,160 | ₩16,960 | 236,764 |
| 2026. 07. 14. | ₩16,945 | -1.31% | ₩16,837.5 | ₩16,950 | ₩16,655 | 176,651 |
| 2026. 07. 13. | ₩17,170 | -1.15% | ₩17,469.55 | ₩17,440 | ₩17,160 | 141,665 |
| 2026. 07. 09. | ₩17,300 | +1.05% | ₩17,222.63 | ₩17,300 | ₩17,140 | 192,804 |
| 2026. 07. 08. | ₩17,120 | -4.49% | ₩17,137.16 | ₩17,445 | ₩17,120 | 323,023 |
| 2026. 07. 07. | ₩17,925 | +0.39% | ₩18,122.2 | ₩18,120 | ₩17,800 | 236,347 |
| 2026. 07. 06. | ₩17,855 | -0.22% | ₩17,716.77 | ₩18,070 | ₩17,500 | 341,044 |
| 2026. 07. 02. | ₩18,675 | -2.07% | ₩18,752.97 | ₩18,845 | ₩18,580 | 211,715 |
| 2026. 07. 01. | ₩19,070 | +2.83% | ₩19,154.78 | ₩19,160 | ₩18,980 | 170,641 |
| 2026. 06. 30. | ₩18,545 | +3.55% | ₩18,533.95 | ₩18,550 | ₩18,360 | 82,045 |
| 2026. 06. 29. | ₩17,910 | +1.47% | ₩17,768.23 | ₩17,910 | ₩17,650 | 256,048 |
| 2026. 06. 25. | ₩18,170 | -0.79% | ₩17,873.4 | ₩18,315 | ₩18,135 | 168,966 |
| 2026. 06. 24. | ₩18,315 | +0.36% | ₩17,982.95 | ₩18,355 | ₩17,880 | 1,045,101 |
| 2026. 06. 23. | ₩18,250 | -1.93% | ₩18,807.11 | ₩18,745 | ₩18,220 | 280,453 |
| 2026. 06. 22. | ₩18,610 | +0.95% | ₩18,727.66 | ₩18,610 | ₩18,370 | 136,530 |
| 2026. 06. 18. | ₩18,265 | -0.19% | ₩18,076.07 | ₩18,315 | ₩18,130 | 301,377 |
| 2026. 06. 17. | ₩18,300 | -0.57% | ₩18,232.59 | ₩18,320 | ₩18,175 | 142,048 |
| 2026. 06. 16. | ₩18,405 | +1.18% | ₩18,486.56 | ₩18,560 | ₩18,340 | 136,044 |
| 2026. 06. 15. | ₩18,190 | +2.31% | ₩17,836.94 | ₩18,270 | ₩18,010 | 164,831 |
| 2026. 06. 11. | ₩17,490 | -1.58% | ₩17,349.1 | ₩17,490 | ₩17,135 | 162,603 |
| 2026. 06. 10. | ₩17,770 | -2.01% | ₩17,897.9 | ₩17,920 | ₩17,650 | 162,793 |
| 2026. 06. 09. | ₩18,135 | +0.47% | ₩18,013.78 | ₩18,290 | ₩18,030 | 149,442 |
| 2026. 06. 08. | ₩18,050 | -5.22% | ₩18,013.85 | ₩18,400 | ₩18,005 | 258,182 |
| 2026. 06. 04. | ₩18,925 | +0.66% | ₩19,004.01 | ₩19,000 | ₩18,725 | 256,406 |
| 2026. 06. 01. | ₩19,015 | -0.11% | ₩18,917.68 | ₩19,210 | ₩19,000 | 301,631 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.