가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,060
기간 수익률
-3,345 (-26.96%)
거래량
820.4K
2026-09-17시 ₩8,900 고 ₩9,085 저 ₩8,870 종 ₩9,060MA5 ₩8,916MA20 ₩9,501MA60 ₩10,989
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0053L0
- ISIN
- KR70053L0005
- 유형
- ETF
- 기초지수
- Mirae Asset China Humanoid Robot 지수(PR)
- 기초지수 종가
- 2,203.56
- 상장좌수
- 26,900,000
- 거래량
- 820,389
- 거래대금
- ₩73.76억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩9,060 | +2.32% | ₩8,969.06 | ₩9,085 | ₩8,870 | 820,389 |
| 2026. 09. 16. | ₩8,855 | +0.74% | ₩8,836.85 | ₩8,900 | ₩8,750 | 378,984 |
| 2026. 09. 15. | ₩8,790 | -1.01% | ₩8,963.82 | ₩8,970 | ₩8,790 | 674,398 |
| 2026. 09. 14. | ₩8,880 | -0.11% | ₩8,897.37 | ₩8,955 | ₩8,780 | 635,272 |
| 2026. 09. 10. | ₩8,995 | -1.85% | ₩9,185.78 | ₩9,250 | ₩8,955 | 411,287 |
| 2026. 09. 09. | ₩9,165 | -0.38% | ₩9,174.93 | ₩9,260 | ₩9,115 | 326,753 |
| 2026. 09. 08. | ₩9,200 | -1.23% | ₩9,334.81 | ₩9,405 | ₩9,180 | 532,812 |
| 2026. 09. 07. | ₩9,315 | -0.11% | ₩9,234.91 | ₩9,425 | ₩9,215 | 331,021 |
| 2026. 09. 03. | ₩9,365 | -0.21% | ₩9,309.7 | ₩9,485 | ₩9,275 | 1,654,305 |
| 2026. 09. 02. | ₩9,385 | -1.68% | ₩9,532.26 | ₩9,545 | ₩9,300 | 1,002,589 |
| 2026. 09. 01. | ₩9,545 | -1.45% | ₩9,696.45 | ₩9,690 | ₩9,540 | 569,149 |
| 2026. 08. 31. | ₩9,685 | +0.78% | ₩9,578.76 | ₩9,685 | ₩9,465 | 2,020,259 |
| 2026. 08. 27. | ₩9,725 | +0.15% | ₩9,672.44 | ₩9,755 | ₩9,585 | 445,581 |
| 2026. 08. 26. | ₩9,710 | +0.47% | ₩9,652.92 | ₩9,790 | ₩9,550 | 592,966 |
| 2026. 08. 25. | ₩9,665 | +1.2% | ₩9,599.59 | ₩9,665 | ₩9,450 | 1,543,151 |
| 2026. 08. 24. | ₩9,550 | -3.58% | ₩9,864.89 | ₩10,050 | ₩9,480 | 699,083 |
| 2026. 08. 20. | ₩9,820 | -1.65% | ₩9,843.45 | ₩10,160 | ₩9,820 | 1,442,830 |
| 2026. 08. 19. | ₩9,985 | -6.9% | ₩10,646.71 | ₩10,735 | ₩9,985 | 323,084 |
| 2026. 08. 18. | ₩10,725 | +2% | ₩10,673.98 | ₩10,875 | ₩10,550 | 298,620 |
| 2026. 08. 13. | ₩10,600 | +0.47% | ₩10,576.23 | ₩10,710 | ₩10,535 | 147,992 |
| 2026. 08. 12. | ₩10,550 | -0.75% | ₩10,589.34 | ₩10,750 | ₩10,550 | 180,817 |
| 2026. 08. 11. | ₩10,630 | +0.66% | ₩10,494.86 | ₩10,690 | ₩10,410 | 159,419 |
| 2026. 08. 10. | ₩10,560 | +0% | ₩10,620.81 | ₩10,740 | ₩10,455 | 201,262 |
| 2026. 08. 06. | ₩10,420 | -1.51% | ₩10,669.71 | ₩10,820 | ₩10,365 | 155,784 |
| 2026. 08. 05. | ₩10,580 | +0.95% | ₩10,480.98 | ₩10,730 | ₩10,445 | 223,750 |
| 2026. 08. 04. | ₩10,480 | +0.67% | ₩10,443.35 | ₩10,640 | ₩10,300 | 406,253 |
| 2026. 08. 03. | ₩10,410 | +0.24% | ₩10,344.36 | ₩10,580 | ₩10,260 | 260,711 |
| 2026. 07. 30. | ₩9,975 | -2.4% | ₩10,327.49 | ₩10,255 | ₩9,865 | 200,897 |
| 2026. 07. 29. | ₩10,255 | +0.69% | ₩10,192.63 | ₩10,540 | ₩10,115 | 403,280 |
| 2026. 07. 28. | ₩10,185 | -2.81% | ₩10,532.81 | ₩10,590 | ₩10,170 | 198,563 |
| 2026. 07. 27. | ₩10,480 | +0.77% | ₩10,417.5 | ₩10,805 | ₩10,305 | 176,210 |
| 2026. 07. 23. | ₩10,800 | +0.42% | ₩10,750.87 | ₩11,010 | ₩10,660 | 283,519 |
| 2026. 07. 22. | ₩10,755 | -1.06% | ₩11,002.82 | ₩11,195 | ₩10,715 | 662,660 |
| 2026. 07. 21. | ₩10,870 | +4.02% | ₩10,585.93 | ₩10,930 | ₩10,450 | 262,206 |
| 2026. 07. 20. | ₩10,450 | -9.68% | ₩10,792.18 | ₩11,000 | ₩10,390 | 454,788 |
| 2026. 07. 15. | ₩11,440 | +1.15% | ₩11,299.74 | ₩11,590 | ₩11,225 | 405,133 |
| 2026. 07. 14. | ₩11,310 | +0.18% | ₩11,238.4 | ₩11,310 | ₩10,870 | 516,847 |
| 2026. 07. 13. | ₩11,290 | -5.36% | ₩11,790.81 | ₩11,930 | ₩11,290 | 589,923 |
| 2026. 07. 09. | ₩11,835 | +1.41% | ₩11,730.74 | ₩11,845 | ₩11,490 | 304,481 |
| 2026. 07. 08. | ₩11,670 | -4.77% | ₩12,135.78 | ₩12,500 | ₩11,615 | 478,179 |
| 2026. 07. 07. | ₩12,255 | -2.62% | ₩12,603.68 | ₩12,785 | ₩12,200 | 288,805 |
| 2026. 07. 06. | ₩12,585 | -3.82% | ₩13,266.71 | ₩13,365 | ₩12,585 | 268,190 |
| 2026. 07. 02. | ₩12,430 | -0.36% | ₩12,671.49 | ₩12,835 | ₩12,420 | 687,948 |
| 2026. 07. 01. | ₩12,475 | -0.8% | ₩12,596.92 | ₩12,715 | ₩12,415 | 638,618 |
| 2026. 06. 30. | ₩12,575 | +6.61% | ₩11,909.12 | ₩12,595 | ₩11,795 | 529,588 |
| 2026. 06. 29. | ₩11,795 | +2.52% | ₩11,744.36 | ₩12,000 | ₩11,450 | 566,186 |
| 2026. 06. 25. | ₩12,240 | -2.47% | ₩12,590.6 | ₩12,635 | ₩12,160 | 464,044 |
| 2026. 06. 24. | ₩12,550 | +1.54% | ₩12,480.99 | ₩12,690 | ₩12,235 | 397,150 |
| 2026. 06. 23. | ₩12,360 | -4% | ₩12,904.4 | ₩12,945 | ₩12,360 | 497,558 |
| 2026. 06. 22. | ₩12,875 | -0.62% | ₩13,144.64 | ₩13,145 | ₩12,530 | 629,086 |
| 2026. 06. 18. | ₩13,020 | +3.37% | ₩12,836.07 | ₩13,100 | ₩12,620 | 635,802 |
| 2026. 06. 17. | ₩12,595 | -0.59% | ₩12,696.05 | ₩12,720 | ₩12,545 | 286,362 |
| 2026. 06. 16. | ₩12,670 | -0.55% | ₩12,833.59 | ₩12,950 | ₩12,610 | 412,583 |
| 2026. 06. 15. | ₩12,740 | +1.68% | ₩12,392.13 | ₩12,895 | ₩12,410 | 583,967 |
| 2026. 06. 11. | ₩12,430 | -3.42% | ₩13,002.5 | ₩12,870 | ₩12,325 | 679,598 |
| 2026. 06. 10. | ₩12,870 | -3.56% | ₩13,563.1 | ₩13,495 | ₩12,710 | 743,700 |
| 2026. 06. 09. | ₩13,345 | -1.66% | ₩13,425.22 | ₩13,570 | ₩13,165 | 642,818 |
| 2026. 06. 08. | ₩13,570 | -0.77% | ₩13,724.45 | ₩13,935 | ₩12,930 | 1,244,889 |
| 2026. 06. 04. | ₩13,705 | -0.25% | ₩13,772.35 | ₩13,835 | ₩13,160 | 639,792 |
| 2026. 06. 01. | ₩13,275 | +0.91% | ₩13,252.53 | ₩13,570 | ₩13,185 | 1,238,893 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.