Price chart
Daily historical · account defaults applied
Latest close
₩8,620
Period return
-1,525 (-15.03%)
Volume
844.1K
2026-07-29O ₩8,630 H ₩8,715 L ₩8,440 C ₩8,620MA5 ₩8,746MA20 ₩9,967
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0048K0
- ISIN
- KR70048K0004
- Type
- ETF
- Underlying index
- Solactive China Humanoid Robotics Index (CNH) (Price Return)
- Underlying index close
- 2,193.8
- Listed units
- 17,150,000
- Volume
- 844,147
- Trading value
- ₩7.23B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩8,620 | -0.12% | ₩8,520.5 | ₩8,715 | ₩8,440 | 844,147 |
| 2026. 07. 28. | ₩8,630 | -1.54% | ₩8,795.14 | ₩8,880 | ₩8,615 | 384,361 |
| 2026. 07. 27. | ₩8,765 | +2.34% | ₩8,537.95 | ₩8,765 | ₩8,530 | 417,895 |
| 2026. 07. 23. | ₩8,830 | -0.62% | ₩8,866.88 | ₩8,960 | ₩8,715 | 1,261,523 |
| 2026. 07. 22. | ₩8,885 | -1.77% | ₩9,118.6 | ₩9,290 | ₩8,810 | 1,427,170 |
| 2026. 07. 21. | ₩9,045 | +5.54% | ₩8,723.54 | ₩9,065 | ₩8,585 | 1,819,160 |
| 2026. 07. 20. | ₩8,570 | -11.47% | ₩9,048.01 | ₩9,200 | ₩8,535 | 1,852,844 |
| 2026. 07. 15. | ₩9,800 | +0.56% | ₩9,766.33 | ₩10,025 | ₩9,635 | 1,157,360 |
| 2026. 07. 14. | ₩9,745 | -1.17% | ₩9,779.97 | ₩9,850 | ₩9,415 | 1,453,132 |
| 2026. 07. 13. | ₩9,860 | -6.18% | ₩10,416.54 | ₩10,450 | ₩9,850 | 776,376 |
| 2026. 07. 09. | ₩10,310 | +0.83% | ₩10,189.6 | ₩10,330 | ₩9,940 | 1,520,422 |
| 2026. 07. 08. | ₩10,225 | -7.84% | ₩11,000.82 | ₩11,155 | ₩10,225 | 1,472,851 |
| 2026. 07. 07. | ₩11,095 | -4.31% | ₩11,500.14 | ₩11,850 | ₩11,090 | 834,017 |
| 2026. 07. 06. | ₩11,595 | -3.78% | ₩12,108.8 | ₩12,220 | ₩11,595 | 1,438,380 |
| 2026. 07. 02. | ₩11,270 | +1.17% | ₩11,205.02 | ₩11,695 | ₩11,050 | 1,991,006 |
| 2026. 07. 01. | ₩11,140 | +1.41% | ₩10,971.91 | ₩11,300 | ₩10,945 | 632,076 |
| 2026. 06. 30. | ₩10,985 | +7.59% | ₩10,271.61 | ₩10,985 | ₩10,245 | 679,456 |
| 2026. 06. 29. | ₩10,210 | +0% | ₩10,261.98 | ₩10,315 | ₩9,895 | 2,046,240 |
| 2026. 06. 25. | ₩10,780 | -1.73% | ₩10,951.22 | ₩11,190 | ₩10,735 | 508,619 |
| 2026. 06. 24. | ₩10,970 | +0.78% | ₩10,883.16 | ₩11,020 | ₩10,640 | 655,860 |
| 2026. 06. 23. | ₩10,885 | -2.68% | ₩11,236.94 | ₩11,235 | ₩10,870 | 684,599 |
| 2026. 06. 22. | ₩11,185 | -1.76% | ₩11,515.58 | ₩11,470 | ₩10,915 | 447,663 |
| 2026. 06. 18. | ₩11,490 | +4.08% | ₩11,183.52 | ₩11,510 | ₩11,050 | 1,456,225 |
| 2026. 06. 17. | ₩11,040 | -0.63% | ₩11,139.64 | ₩11,135 | ₩10,960 | 676,666 |
| 2026. 06. 16. | ₩11,110 | +0.5% | ₩11,112.38 | ₩11,245 | ₩11,040 | 502,572 |
| 2026. 06. 15. | ₩11,055 | +1.7% | ₩10,728.41 | ₩11,055 | ₩10,835 | 937,466 |
| 2026. 06. 11. | ₩10,900 | -4.68% | ₩11,413.13 | ₩11,365 | ₩10,835 | 1,550,067 |
| 2026. 06. 10. | ₩11,435 | -2.51% | ₩11,880.79 | ₩11,760 | ₩11,195 | 648,877 |
| 2026. 06. 09. | ₩11,730 | -2.25% | ₩11,812 | ₩12,060 | ₩11,535 | 810,359 |
| 2026. 06. 08. | ₩12,000 | +1.35% | ₩11,814.46 | ₩12,300 | ₩11,405 | 2,774,806 |
| 2026. 06. 04. | ₩11,350 | +1.34% | ₩11,221.12 | ₩11,610 | ₩11,065 | 521,696 |
| 2026. 06. 01. | ₩10,865 | -0.41% | ₩10,928.57 | ₩11,170 | ₩10,810 | 1,267,575 |
| 2026. 05. 28. | ₩11,545 | -3.06% | ₩11,833.22 | ₩11,850 | ₩11,290 | 926,689 |
| 2026. 05. 27. | ₩11,910 | -3.01% | ₩12,289.86 | ₩12,295 | ₩11,695 | 1,132,871 |
| 2026. 05. 26. | ₩12,280 | -0.28% | ₩12,223.61 | ₩12,700 | ₩12,130 | 1,321,065 |
| 2026. 05. 22. | ₩12,315 | +1.69% | ₩12,124.02 | ₩12,315 | ₩11,860 | 1,115,791 |
| 2026. 05. 21. | ₩12,110 | +3.11% | ₩11,743.95 | ₩12,375 | ₩11,705 | 1,511,449 |
| 2026. 05. 20. | ₩11,745 | -2.04% | ₩11,978.45 | ₩12,000 | ₩11,605 | 1,555,100 |
| 2026. 05. 19. | ₩11,990 | +0.67% | ₩12,034.08 | ₩12,135 | ₩11,835 | 2,177,082 |
| 2026. 05. 18. | ₩11,910 | +1.45% | ₩11,774.65 | ₩12,065 | ₩11,405 | 3,088,825 |
| 2026. 05. 15. | ₩11,740 | +3.35% | ₩11,207.16 | ₩12,025 | ₩11,160 | 3,348,081 |
| 2026. 05. 14. | ₩11,360 | -0.57% | ₩11,458.66 | ₩11,597 | ₩11,260 | 1,456,601 |
| 2026. 05. 13. | ₩11,425 | +1.02% | ₩11,349.21 | ₩11,430 | ₩11,175 | 1,341,264 |
| 2026. 05. 12. | ₩11,310 | +0.4% | ₩11,413.42 | ₩11,550 | ₩11,225 | 1,894,801 |
| 2026. 05. 11. | ₩11,265 | +0.27% | ₩11,249.02 | ₩11,375 | ₩11,120 | 1,938,852 |
| 2026. 05. 08. | ₩11,235 | +4.56% | ₩10,892.34 | ₩11,355 | ₩10,650 | 2,414,423 |
| 2026. 05. 07. | ₩10,745 | +3.37% | ₩10,414.92 | ₩10,745 | ₩10,340 | 1,080,873 |
| 2026. 05. 06. | ₩10,395 | -0.14% | ₩10,211.72 | ₩10,465 | ₩10,290 | 996,546 |
| 2026. 05. 04. | ₩10,410 | +0.24% | ₩10,276 | ₩10,460 | ₩10,385 | 406,764 |
| 2026. 04. 30. | ₩10,385 | +2.57% | ₩10,134.37 | ₩10,445 | ₩10,065 | 1,233,677 |
| 2026. 04. 29. | ₩10,125 | +2.74% | ₩9,905.92 | ₩10,125 | ₩9,840 | 938,210 |
| 2026. 04. 28. | ₩9,875 | -2.9% | ₩10,150.25 | ₩10,180 | ₩9,875 | 1,556,943 |
| 2026. 04. 27. | ₩10,170 | +0.64% | ₩9,992.72 | ₩10,210 | ₩9,965 | 1,463,503 |
| 2026. 04. 24. | ₩10,105 | -0.39% | ₩10,179.37 | ₩10,175 | ₩9,935 | 1,598,833 |
| 2026. 04. 23. | ₩10,145 | -2.31% | ₩10,432.54 | ₩10,450 | ₩10,080 | 992,736 |
Data: FSC securities product prices (KRX). Close-based, not real-time.