가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,840
기간 수익률
-19,855 (-83.79%)
거래량
14.9M
2026-11-10시 ₩3,880 고 ₩4,015 저 ₩3,705 종 ₩3,840MA5 ₩4,017MA20 ₩4,749MA60 ₩7,276
6개월 · 96개 봉KRX · KRW2026-05-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0195S0
- ISIN
- KR70195S0007
- 유형
- ETF
- 기초지수
- KRX SK하이닉스 지수
- 기초지수 종가
- 7,079.44
- 상장좌수
- 169,150,000
- 거래량
- 14,944,397
- 거래대금
- ₩575.26억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩3,840 | +14.29% | ₩3,823.49 | ₩4,015 | ₩3,705 | 14,944,397 |
| 2026. 11. 09. | ₩3,360 | -0.44% | ₩3,364.58 | ₩3,725 | ₩3,275 | 17,821,677 |
| 2026. 11. 06. | ₩3,375 | -20.96% | ₩3,370.09 | ₩3,935 | ₩3,110 | 32,647,658 |
| 2026. 11. 05. | ₩4,270 | -18.51% | ₩4,254.42 | ₩4,655 | ₩4,140 | 13,999,837 |
| 2026. 11. 04. | ₩5,240 | +0.1% | ₩5,263.13 | ₩5,825 | ₩4,540 | 20,970,488 |
| 2026. 11. 03. | ₩5,235 | -10.51% | ₩5,257.2 | ₩5,520 | ₩5,095 | 10,594,559 |
| 2026. 11. 02. | ₩5,850 | +7.64% | ₩5,835.16 | ₩6,030 | ₩5,205 | 12,704,789 |
| 2026. 10. 30. | ₩5,435 | -13.8% | ₩5,468.34 | ₩5,670 | ₩5,130 | 9,882,460 |
| 2026. 10. 29. | ₩6,305 | +5% | ₩6,309.78 | ₩6,785 | ₩5,945 | 16,333,283 |
| 2026. 10. 28. | ₩6,005 | +21.56% | ₩6,038.18 | ₩6,075 | ₩5,050 | 12,278,527 |
| 2026. 10. 27. | ₩4,940 | +10.76% | ₩4,963.54 | ₩5,220 | ₩4,910 | 8,012,456 |
| 2026. 10. 26. | ₩4,460 | -0.89% | ₩4,475.13 | ₩4,750 | ₩4,420 | 8,039,191 |
| 2026. 10. 23. | ₩4,500 | +9.22% | ₩4,489.33 | ₩4,535 | ₩3,780 | 11,444,604 |
| 2026. 10. 22. | ₩4,120 | -11.11% | ₩4,134.41 | ₩4,655 | ₩3,995 | 10,734,812 |
| 2026. 10. 21. | ₩4,635 | +12.36% | ₩4,618.38 | ₩4,870 | ₩4,365 | 14,681,710 |
| 2026. 10. 20. | ₩4,125 | -9.84% | ₩4,162.74 | ₩4,475 | ₩3,880 | 12,642,898 |
| 2026. 10. 19. | ₩4,575 | +1.67% | ₩4,557.47 | ₩4,575 | ₩4,055 | 17,096,066 |
| 2026. 10. 16. | ₩4,500 | +0.67% | ₩4,518.17 | ₩4,880 | ₩4,345 | 14,227,213 |
| 2026. 10. 15. | ₩4,470 | -22.13% | ₩4,448.6 | ₩5,010 | ₩4,255 | 22,998,667 |
| 2026. 10. 14. | ₩5,740 | -2.79% | ₩5,701.16 | ₩6,335 | ₩5,575 | 12,185,193 |
| 2026. 10. 13. | ₩5,905 | -20.15% | ₩5,949.64 | ₩6,930 | ₩5,730 | 22,246,510 |
| 2026. 10. 12. | ₩7,395 | -10.31% | ₩7,378.15 | ₩7,860 | ₩7,390 | 9,267,744 |
| 2026. 10. 08. | ₩8,245 | -4.29% | ₩8,113.21 | ₩8,920 | ₩8,245 | 8,086,896 |
| 2026. 10. 07. | ₩8,615 | -5.59% | ₩8,570.84 | ₩9,140 | ₩8,585 | 8,786,434 |
| 2026. 10. 06. | ₩9,125 | -7.27% | ₩9,076.89 | ₩9,800 | ₩9,070 | 7,316,342 |
| 2026. 10. 02. | ₩9,840 | +1.29% | ₩9,863.29 | ₩9,950 | ₩9,640 | 5,669,865 |
| 2026. 10. 01. | ₩9,715 | +5.6% | ₩9,732.83 | ₩9,725 | ₩8,865 | 7,230,621 |
| 2026. 09. 30. | ₩9,200 | +1.6% | ₩9,181.01 | ₩9,645 | ₩9,100 | 7,914,398 |
| 2026. 09. 29. | ₩9,055 | -0.71% | ₩9,045.54 | ₩9,270 | ₩8,745 | 9,672,651 |
| 2026. 09. 28. | ₩9,120 | -9.66% | ₩9,076.86 | ₩9,850 | ₩9,075 | 10,538,541 |
| 2026. 09. 23. | ₩10,095 | +2.7% | ₩10,143.5 | ₩10,485 | ₩9,805 | 10,946,809 |
| 2026. 09. 22. | ₩9,830 | -3.3% | ₩9,809.57 | ₩10,895 | ₩9,760 | 14,753,187 |
| 2026. 09. 21. | ₩10,165 | +2.21% | ₩10,196.22 | ₩10,375 | ₩9,945 | 10,082,027 |
| 2026. 09. 18. | ₩9,945 | +11.8% | ₩10,058.87 | ₩9,990 | ₩9,520 | 9,624,632 |
| 2026. 09. 17. | ₩8,895 | -1.71% | ₩8,938.52 | ₩9,315 | ₩8,805 | 8,225,710 |
| 2026. 09. 16. | ₩9,050 | +7.93% | ₩9,077.21 | ₩9,075 | ₩8,345 | 8,625,812 |
| 2026. 09. 15. | ₩8,385 | -0.24% | ₩8,340.91 | ₩8,750 | ₩8,190 | 9,759,829 |
| 2026. 09. 14. | ₩8,405 | -13.71% | ₩8,499.84 | ₩8,900 | ₩8,315 | 14,558,152 |
| 2026. 09. 10. | ₩10,150 | -0.25% | ₩10,131 | ₩10,515 | ₩9,645 | 9,262,763 |
| 2026. 09. 09. | ₩10,175 | +7.56% | ₩10,220.36 | ₩10,430 | ₩9,525 | 13,697,848 |
| 2026. 09. 08. | ₩9,460 | +1.67% | ₩9,502.81 | ₩10,485 | ₩9,305 | 19,705,871 |
| 2026. 09. 07. | ₩9,305 | +15.45% | ₩9,414.95 | ₩9,390 | ₩8,890 | 13,049,921 |
| 2026. 09. 03. | ₩7,550 | -2.64% | ₩7,523.35 | ₩8,090 | ₩7,250 | 11,809,905 |
| 2026. 09. 02. | ₩7,755 | -9.56% | ₩7,748.41 | ₩8,220 | ₩7,730 | 11,226,455 |
| 2026. 09. 01. | ₩8,575 | +2.82% | ₩8,562.99 | ₩8,750 | ₩8,155 | 9,200,887 |
| 2026. 08. 31. | ₩8,340 | +2.08% | ₩8,391.48 | ₩8,340 | ₩7,405 | 18,633,487 |
| 2026. 08. 27. | ₩8,910 | +4.27% | ₩8,980.84 | ₩9,540 | ₩8,730 | 15,189,148 |
| 2026. 08. 26. | ₩8,545 | +0.71% | ₩8,515.37 | ₩9,000 | ₩8,250 | 13,031,698 |
| 2026. 08. 25. | ₩8,485 | +1.01% | ₩8,466.55 | ₩8,525 | ₩7,215 | 18,478,255 |
| 2026. 08. 24. | ₩8,400 | -6.72% | ₩8,355.28 | ₩9,610 | ₩8,350 | 12,462,224 |
| 2026. 08. 20. | ₩8,535 | +24.15% | ₩8,613.91 | ₩8,845 | ₩7,515 | 21,228,985 |
| 2026. 08. 19. | ₩6,875 | -18.59% | ₩7,061.32 | ₩7,395 | ₩6,670 | 18,497,135 |
| 2026. 08. 18. | ₩8,445 | +1.5% | ₩8,491.29 | ₩9,790 | ₩8,255 | 20,753,462 |
| 2026. 08. 13. | ₩7,790 | +12.17% | ₩7,855.47 | ₩8,190 | ₩7,575 | 23,622,448 |
| 2026. 08. 12. | ₩6,945 | +10.15% | ₩7,014.28 | ₩7,375 | ₩6,425 | 26,619,021 |
| 2026. 08. 11. | ₩6,305 | +1.12% | ₩6,282.55 | ₩6,550 | ₩5,830 | 18,165,114 |
| 2026. 08. 10. | ₩6,235 | -0.87% | ₩6,259.05 | ₩6,850 | ₩6,070 | 20,919,550 |
| 2026. 08. 06. | ₩7,035 | -20.42% | ₩7,040.02 | ₩8,095 | ₩6,825 | 24,873,859 |
| 2026. 08. 05. | ₩8,840 | +11.41% | ₩8,774.7 | ₩9,160 | ₩8,605 | 22,162,041 |
| 2026. 08. 04. | ₩7,935 | +0.95% | ₩8,031.8 | ₩8,430 | ₩6,945 | 36,637,086 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.