가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,280
기간 수익률
-4,985 (-30.65%)
거래량
11.9M
2026-10-22시 ₩10,580 고 ₩11,575 저 ₩10,120 종 ₩11,280MA5 ₩10,868MA20 ₩7,683MA60 ₩8,615
6개월 · 83개 봉KRX · KRW2026-05-27 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0197X0
- ISIN
- KR70197X0008
- 유형
- ETF
- 기초지수
- KRX SK하이닉스 선물 지수
- 기초지수 종가
- 6,819.09
- 상장좌수
- 11,250,000
- 거래량
- 11,877,800
- 거래대금
- ₩1,277.69억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩11,280 | +10.64% | ₩11,266.96 | ₩11,575 | ₩10,120 | 11,877,800 |
| 2026. 10. 21. | ₩10,195 | -11.81% | ₩10,240.69 | ₩10,895 | ₩9,520 | 20,448,756 |
| 2026. 10. 20. | ₩11,560 | +8.9% | ₩11,477.21 | ₩12,150 | ₩10,760 | 15,755,443 |
| 2026. 10. 19. | ₩10,615 | -0.7% | ₩10,549.08 | ₩11,760 | ₩10,590 | 15,558,236 |
| 2026. 10. 16. | ₩10,690 | -0.97% | ₩10,654.72 | ₩11,075 | ₩9,785 | 16,450,778 |
| 2026. 10. 15. | ₩10,795 | +21.36% | ₩10,831.03 | ₩11,145 | ₩9,970 | 20,468,332 |
| 2026. 10. 14. | ₩8,895 | +3.43% | ₩8,917.3 | ₩9,080 | ₩7,980 | 12,841,039 |
| 2026. 10. 13. | ₩8,600 | +20.45% | ₩8,499.36 | ₩8,740 | ₩7,610 | 22,878,119 |
| 2026. 10. 12. | ₩7,140 | +9.59% | ₩7,204.41 | ₩7,150 | ₩6,765 | 13,765,614 |
| 2026. 10. 08. | ₩6,515 | +5% | ₩6,608.16 | ₩6,515 | ₩5,980 | 14,480,730 |
| 2026. 10. 07. | ₩6,205 | +5.62% | ₩6,249.28 | ₩6,220 | ₩5,865 | 18,494,541 |
| 2026. 10. 06. | ₩5,875 | +6.92% | ₩5,924.91 | ₩5,910 | ₩5,535 | 7,711,358 |
| 2026. 10. 02. | ₩5,495 | -1.35% | ₩5,469.77 | ₩5,600 | ₩5,420 | 7,564,581 |
| 2026. 10. 01. | ₩5,570 | -5.35% | ₩5,548.3 | ₩6,110 | ₩5,560 | 11,966,746 |
| 2026. 09. 30. | ₩5,885 | -1.83% | ₩5,901.97 | ₩5,950 | ₩5,600 | 16,292,896 |
| 2026. 09. 29. | ₩5,995 | +1.01% | ₩6,001.57 | ₩6,190 | ₩5,845 | 12,342,854 |
| 2026. 09. 28. | ₩5,935 | +9.1% | ₩5,982.11 | ₩5,970 | ₩5,550 | 12,679,153 |
| 2026. 09. 23. | ₩5,440 | -2.51% | ₩5,387.58 | ₩5,580 | ₩5,200 | 12,671,891 |
| 2026. 09. 22. | ₩5,580 | +3.53% | ₩5,609.72 | ₩5,610 | ₩5,005 | 19,215,209 |
| 2026. 09. 21. | ₩5,390 | -2% | ₩5,375.8 | ₩5,520 | ₩5,280 | 12,634,686 |
| 2026. 09. 18. | ₩5,500 | -11.43% | ₩5,457.11 | ₩5,800 | ₩5,490 | 21,236,439 |
| 2026. 09. 17. | ₩6,210 | +1.31% | ₩6,214.57 | ₩6,310 | ₩5,955 | 12,496,285 |
| 2026. 09. 16. | ₩6,130 | -8.23% | ₩6,123.42 | ₩6,705 | ₩6,115 | 18,489,032 |
| 2026. 09. 15. | ₩6,680 | +1.14% | ₩6,741.89 | ₩6,820 | ₩6,385 | 13,520,495 |
| 2026. 09. 14. | ₩6,605 | +12.91% | ₩6,568.9 | ₩6,685 | ₩6,340 | 15,364,209 |
| 2026. 09. 10. | ₩5,605 | +0.18% | ₩5,632.89 | ₩5,895 | ₩5,425 | 22,273,541 |
| 2026. 09. 09. | ₩5,595 | -7.44% | ₩5,565.43 | ₩6,025 | ₩5,455 | 26,642,175 |
| 2026. 09. 08. | ₩6,045 | -1.71% | ₩6,042.2 | ₩6,165 | ₩5,405 | 32,125,515 |
| 2026. 09. 07. | ₩6,150 | -15.75% | ₩6,103.39 | ₩6,545 | ₩6,100 | 22,367,845 |
| 2026. 09. 03. | ₩7,820 | +2.36% | ₩7,917.86 | ₩8,180 | ₩7,310 | 9,586,887 |
| 2026. 09. 02. | ₩7,640 | +9.61% | ₩7,656.14 | ₩7,655 | ₩7,265 | 12,023,100 |
| 2026. 09. 01. | ₩6,970 | -1.69% | ₩6,996.11 | ₩7,340 | ₩6,820 | 11,737,487 |
| 2026. 08. 31. | ₩7,090 | -2.68% | ₩7,137.26 | ₩8,005 | ₩7,090 | 12,726,604 |
| 2026. 08. 27. | ₩6,745 | -4.19% | ₩6,706.04 | ₩6,910 | ₩6,235 | 13,530,564 |
| 2026. 08. 26. | ₩7,040 | -0.07% | ₩7,106.16 | ₩7,310 | ₩6,670 | 15,336,055 |
| 2026. 08. 25. | ₩7,045 | -1.95% | ₩7,122.75 | ₩8,190 | ₩7,045 | 17,822,196 |
| 2026. 08. 24. | ₩7,185 | +7.08% | ₩7,239.92 | ₩7,220 | ₩6,290 | 15,593,383 |
| 2026. 08. 20. | ₩7,160 | -23.99% | ₩7,063.17 | ₩8,545 | ₩6,725 | 32,404,118 |
| 2026. 08. 19. | ₩9,420 | +18.57% | ₩9,014.93 | ₩9,595 | ₩8,930 | 18,536,892 |
| 2026. 08. 18. | ₩7,945 | -1.61% | ₩7,920.1 | ₩8,120 | ₩6,645 | 36,319,532 |
| 2026. 08. 13. | ₩8,540 | -12.95% | ₩8,570 | ₩8,940 | ₩8,105 | 18,648,928 |
| 2026. 08. 12. | ₩9,810 | -10.66% | ₩9,751.3 | ₩10,775 | ₩9,115 | 16,254,130 |
| 2026. 08. 11. | ₩10,980 | -0.9% | ₩11,060.82 | ₩11,800 | ₩10,540 | 15,343,403 |
| 2026. 08. 10. | ₩11,080 | +0.54% | ₩11,088.46 | ₩11,375 | ₩10,010 | 14,318,023 |
| 2026. 08. 06. | ₩10,005 | +20.25% | ₩9,926.15 | ₩10,185 | ₩8,950 | 15,808,478 |
| 2026. 08. 05. | ₩8,320 | -10.78% | ₩8,401.44 | ₩8,600 | ₩7,960 | 20,228,043 |
| 2026. 08. 04. | ₩9,325 | -2% | ₩9,191.06 | ₩10,580 | ₩8,840 | 27,420,033 |
| 2026. 08. 03. | ₩9,515 | +23.65% | ₩9,315.06 | ₩9,605 | ₩8,800 | 19,452,572 |
| 2026. 07. 30. | ₩19,215 | +11.13% | ₩19,892.04 | ₩20,120 | ₩15,815 | 271,339,282 |
| 2026. 07. 29. | ₩17,290 | +19% | ₩17,232.15 | ₩20,155 | ₩13,230 | 348,558,424 |
| 2026. 07. 28. | ₩14,530 | +29.1% | ₩14,657.58 | ₩14,530 | ₩13,010 | 203,355,515 |
| 2026. 07. 27. | ₩11,255 | -5.89% | ₩11,217.16 | ₩12,715 | ₩11,140 | 219,491,331 |
| 2026. 07. 23. | ₩10,305 | -9.21% | ₩10,222.49 | ₩11,175 | ₩9,905 | 353,051,741 |
| 2026. 07. 22. | ₩11,350 | +1.07% | ₩11,142.03 | ₩11,360 | ₩9,160 | 295,758,204 |
| 2026. 07. 21. | ₩11,230 | -9.22% | ₩11,353.31 | ₩12,785 | ₩10,450 | 243,601,148 |
| 2026. 07. 20. | ₩12,370 | +10.4% | ₩12,440.63 | ₩12,500 | ₩10,760 | 332,042,231 |
| 2026. 07. 15. | ₩9,135 | -18.22% | ₩9,366.36 | ₩9,385 | ₩8,145 | 387,921,453 |
| 2026. 07. 14. | ₩11,170 | -7.95% | ₩11,010.52 | ₩14,290 | ₩10,795 | 454,162,926 |
| 2026. 07. 13. | ₩12,135 | +31.76% | ₩12,368.53 | ₩12,190 | ₩9,595 | 268,303,747 |
| 2026. 07. 09. | ₩9,075 | -12.82% | ₩8,990.34 | ₩10,215 | ₩8,420 | 354,391,705 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.