가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,515
기간 수익률
-23,260 (-83.74%)
거래량
25.2M
2026-11-10시 ₩4,545 고 ₩4,720 저 ₩4,360 종 ₩4,515MA5 ₩4,742MA20 ₩5,608MA60 ₩8,575
6개월 · 96개 봉KRX · KRW2026-05-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0193T0
- ISIN
- KR70193T0008
- 유형
- ETF
- 기초지수
- KRX SK하이닉스 지수
- 기초지수 종가
- 7,079.44
- 상장좌수
- 222,825,000
- 거래량
- 25,159,715
- 거래대금
- ₩1,143.75억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩4,515 | +13.44% | ₩4,502.53 | ₩4,720 | ₩4,360 | 25,159,715 |
| 2026. 11. 09. | ₩3,980 | -0.5% | ₩3,965.37 | ₩4,380 | ₩3,855 | 31,926,000 |
| 2026. 11. 06. | ₩4,000 | -20.16% | ₩3,972.09 | ₩4,635 | ₩3,805 | 75,797,737 |
| 2026. 11. 05. | ₩5,010 | -19.26% | ₩5,016.29 | ₩5,490 | ₩4,880 | 33,411,639 |
| 2026. 11. 04. | ₩6,205 | +0.16% | ₩6,216.26 | ₩6,885 | ₩5,350 | 47,295,014 |
| 2026. 11. 03. | ₩6,195 | -10.35% | ₩6,209.69 | ₩6,510 | ₩6,020 | 21,139,419 |
| 2026. 11. 02. | ₩6,910 | +7.55% | ₩6,893.72 | ₩7,120 | ₩6,140 | 27,043,496 |
| 2026. 10. 30. | ₩6,425 | -13.53% | ₩6,454.59 | ₩6,680 | ₩6,045 | 29,091,019 |
| 2026. 10. 29. | ₩7,430 | +4.65% | ₩7,448.72 | ₩7,980 | ₩7,015 | 43,208,868 |
| 2026. 10. 28. | ₩7,100 | +22.31% | ₩7,124.29 | ₩7,170 | ₩5,970 | 34,591,418 |
| 2026. 10. 27. | ₩5,805 | +9.94% | ₩5,855.25 | ₩6,165 | ₩5,795 | 23,963,779 |
| 2026. 10. 26. | ₩5,280 | -0.66% | ₩5,281.41 | ₩5,615 | ₩5,225 | 22,456,137 |
| 2026. 10. 23. | ₩5,315 | +8.8% | ₩5,298.74 | ₩5,360 | ₩4,455 | 38,734,142 |
| 2026. 10. 22. | ₩4,885 | -10.69% | ₩4,877.78 | ₩5,495 | ₩4,720 | 25,211,713 |
| 2026. 10. 21. | ₩5,470 | +12.09% | ₩5,449.65 | ₩5,745 | ₩5,155 | 33,478,739 |
| 2026. 10. 20. | ₩4,880 | -9.38% | ₩4,907.28 | ₩5,270 | ₩4,575 | 33,347,617 |
| 2026. 10. 19. | ₩5,385 | +0.94% | ₩5,375.16 | ₩5,385 | ₩4,790 | 37,441,246 |
| 2026. 10. 16. | ₩5,335 | +0.95% | ₩5,329.05 | ₩5,755 | ₩5,130 | 30,751,738 |
| 2026. 10. 15. | ₩5,285 | -21.7% | ₩5,246.92 | ₩5,915 | ₩5,025 | 50,930,990 |
| 2026. 10. 14. | ₩6,750 | -3.3% | ₩6,720.89 | ₩7,480 | ₩6,580 | 24,372,644 |
| 2026. 10. 13. | ₩6,980 | -20.09% | ₩7,016.87 | ₩8,195 | ₩6,780 | 58,942,671 |
| 2026. 10. 12. | ₩8,735 | -9.72% | ₩8,689.53 | ₩9,305 | ₩8,710 | 20,663,735 |
| 2026. 10. 08. | ₩9,675 | -4.49% | ₩9,546.85 | ₩10,500 | ₩9,675 | 16,058,386 |
| 2026. 10. 07. | ₩10,130 | -5.33% | ₩10,085.03 | ₩10,775 | ₩10,085 | 18,220,092 |
| 2026. 10. 06. | ₩10,700 | -7.4% | ₩10,679.72 | ₩11,540 | ₩10,665 | 14,130,537 |
| 2026. 10. 02. | ₩11,555 | +1.14% | ₩11,602.15 | ₩11,720 | ₩11,345 | 12,064,191 |
| 2026. 10. 01. | ₩11,425 | +5.69% | ₩11,465.66 | ₩11,445 | ₩10,435 | 14,101,765 |
| 2026. 09. 30. | ₩10,810 | +1.36% | ₩10,801.53 | ₩11,350 | ₩10,710 | 17,749,231 |
| 2026. 09. 29. | ₩10,665 | -0.84% | ₩10,642.76 | ₩10,900 | ₩10,280 | 17,317,506 |
| 2026. 09. 28. | ₩10,755 | -9.36% | ₩10,679.58 | ₩11,590 | ₩10,680 | 16,419,363 |
| 2026. 09. 23. | ₩11,865 | +2.73% | ₩11,939.98 | ₩12,350 | ₩11,545 | 16,537,301 |
| 2026. 09. 22. | ₩11,550 | -3.39% | ₩11,553.61 | ₩12,820 | ₩11,490 | 25,880,256 |
| 2026. 09. 21. | ₩11,955 | +2.05% | ₩12,005.44 | ₩12,220 | ₩11,710 | 17,001,013 |
| 2026. 09. 18. | ₩11,715 | +11.47% | ₩11,843.98 | ₩11,760 | ₩11,220 | 15,304,496 |
| 2026. 09. 17. | ₩10,510 | -1.64% | ₩10,523.53 | ₩10,970 | ₩10,370 | 15,954,479 |
| 2026. 09. 16. | ₩10,685 | +8.59% | ₩10,687.45 | ₩10,685 | ₩9,820 | 16,888,086 |
| 2026. 09. 15. | ₩9,840 | -0.76% | ₩9,819.54 | ₩10,300 | ₩9,645 | 19,518,762 |
| 2026. 09. 14. | ₩9,915 | -13.03% | ₩10,006.02 | ₩10,475 | ₩9,785 | 24,902,074 |
| 2026. 09. 10. | ₩11,910 | -0.75% | ₩11,929.49 | ₩12,365 | ₩11,360 | 34,882,755 |
| 2026. 09. 09. | ₩12,000 | +7.58% | ₩12,032.5 | ₩12,270 | ₩11,190 | 22,700,293 |
| 2026. 09. 08. | ₩11,155 | +1.73% | ₩11,190.94 | ₩12,330 | ₩10,960 | 36,848,198 |
| 2026. 09. 07. | ₩10,965 | +15.42% | ₩11,086.9 | ₩11,055 | ₩10,475 | 22,929,652 |
| 2026. 09. 03. | ₩8,920 | -2.14% | ₩8,872.31 | ₩9,530 | ₩8,510 | 18,362,110 |
| 2026. 09. 02. | ₩9,115 | -9.98% | ₩9,133.8 | ₩9,680 | ₩9,110 | 21,013,334 |
| 2026. 09. 01. | ₩10,125 | +3.21% | ₩10,089.26 | ₩10,310 | ₩9,605 | 18,569,894 |
| 2026. 08. 31. | ₩9,810 | +1.87% | ₩9,884.93 | ₩9,810 | ₩8,735 | 23,727,893 |
| 2026. 08. 27. | ₩10,540 | +4.46% | ₩10,597.05 | ₩11,255 | ₩10,305 | 25,761,820 |
| 2026. 08. 26. | ₩10,090 | +0.05% | ₩10,050.72 | ₩10,620 | ₩9,740 | 26,058,306 |
| 2026. 08. 25. | ₩10,085 | +1.71% | ₩9,990.88 | ₩10,085 | ₩8,520 | 36,676,573 |
| 2026. 08. 24. | ₩9,915 | -6.73% | ₩9,863.56 | ₩11,350 | ₩9,855 | 27,489,998 |
| 2026. 08. 20. | ₩10,080 | +24.98% | ₩10,173.28 | ₩10,455 | ₩8,875 | 37,600,405 |
| 2026. 08. 19. | ₩8,065 | -18.62% | ₩8,315.89 | ₩8,720 | ₩7,860 | 38,567,810 |
| 2026. 08. 18. | ₩9,910 | +1.33% | ₩10,011.31 | ₩11,535 | ₩9,720 | 41,871,466 |
| 2026. 08. 13. | ₩9,205 | +11.91% | ₩9,259.55 | ₩9,655 | ₩9,020 | 28,585,700 |
| 2026. 08. 12. | ₩8,225 | +10.63% | ₩8,266.03 | ₩8,680 | ₩7,560 | 35,528,536 |
| 2026. 08. 11. | ₩7,435 | +0.68% | ₩7,407.65 | ₩7,715 | ₩6,860 | 35,465,800 |
| 2026. 08. 10. | ₩7,385 | -0.14% | ₩7,378.4 | ₩8,075 | ₩7,140 | 23,569,555 |
| 2026. 08. 06. | ₩8,225 | -20.57% | ₩8,289.66 | ₩9,580 | ₩8,010 | 40,689,005 |
| 2026. 08. 05. | ₩10,355 | +10.75% | ₩10,318.67 | ₩10,745 | ₩10,085 | 33,694,439 |
| 2026. 08. 04. | ₩9,350 | +0.86% | ₩9,422.36 | ₩9,900 | ₩8,140 | 49,985,325 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.