가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩33,695
기간 수익률
-8,955 (-21.00%)
거래량
153.7K
2026-11-10시 ₩34,185 고 ₩34,500 저 ₩32,900 종 ₩33,695MA5 ₩34,257MA20 ₩39,280MA60 ₩44,975
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 494220
- ISIN
- KR7494220007
- 유형
- ETF
- 기초지수
- FnGuide SK하이닉스밸류체인 지수
- 기초지수 종가
- 6,457.88
- 상장좌수
- 3,450,000
- 거래량
- 153,660
- 거래대금
- ₩51.68억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩33,695 | +5.99% | ₩33,749.77 | ₩34,500 | ₩32,900 | 153,660 |
| 2026. 11. 09. | ₩31,790 | +2.22% | ₩31,779.81 | ₩33,015 | ₩30,505 | 137,583 |
| 2026. 11. 06. | ₩31,100 | -11.14% | ₩31,327.87 | ₩32,790 | ₩29,925 | 174,230 |
| 2026. 11. 05. | ₩35,000 | -11.84% | ₩34,878.28 | ₩38,120 | ₩34,420 | 195,198 |
| 2026. 11. 04. | ₩39,700 | +0.94% | ₩39,918.63 | ₩41,855 | ₩37,705 | 145,426 |
| 2026. 11. 03. | ₩39,330 | -6.9% | ₩39,529.35 | ₩40,990 | ₩39,230 | 86,107 |
| 2026. 11. 02. | ₩42,245 | +3.66% | ₩42,310.05 | ₩42,755 | ₩40,165 | 90,292 |
| 2026. 10. 30. | ₩40,755 | -7.4% | ₩41,021.17 | ₩42,270 | ₩40,185 | 148,965 |
| 2026. 10. 29. | ₩44,010 | -0.05% | ₩44,125.3 | ₩45,125 | ₩42,665 | 155,324 |
| 2026. 10. 28. | ₩44,030 | +9.84% | ₩43,939.78 | ₩44,030 | ₩41,140 | 74,349 |
| 2026. 10. 27. | ₩40,085 | +5.43% | ₩40,286.25 | ₩41,380 | ₩39,990 | 92,425 |
| 2026. 10. 26. | ₩38,020 | -2.91% | ₩38,009.29 | ₩39,015 | ₩37,925 | 32,095 |
| 2026. 10. 23. | ₩39,160 | +0.81% | ₩39,183.99 | ₩39,160 | ₩36,445 | 79,169 |
| 2026. 10. 22. | ₩38,845 | -4.79% | ₩38,721.5 | ₩40,960 | ₩38,250 | 70,386 |
| 2026. 10. 21. | ₩40,800 | +4.06% | ₩40,753.75 | ₩41,705 | ₩39,890 | 67,038 |
| 2026. 10. 20. | ₩39,210 | -4.3% | ₩39,356.26 | ₩40,770 | ₩38,515 | 78,777 |
| 2026. 10. 19. | ₩40,970 | -0.98% | ₩41,166.75 | ₩41,020 | ₩39,250 | 66,664 |
| 2026. 10. 16. | ₩41,375 | +3.36% | ₩41,639.05 | ₩42,285 | ₩40,045 | 79,389 |
| 2026. 10. 15. | ₩40,030 | -11.93% | ₩39,959.81 | ₩42,360 | ₩38,950 | 143,774 |
| 2026. 10. 14. | ₩45,450 | -3.59% | ₩45,430.29 | ₩47,640 | ₩44,560 | 49,426 |
| 2026. 10. 13. | ₩47,140 | -5.64% | ₩47,139.91 | ₩48,165 | ₩45,550 | 118,190 |
| 2026. 10. 12. | ₩49,960 | -5.04% | ₩49,769.47 | ₩51,930 | ₩49,690 | 59,754 |
| 2026. 10. 08. | ₩52,610 | -1.69% | ₩52,443.4 | ₩54,000 | ₩52,145 | 55,920 |
| 2026. 10. 07. | ₩53,515 | -2.88% | ₩53,416.91 | ₩54,570 | ₩53,175 | 67,131 |
| 2026. 10. 06. | ₩55,100 | +0.69% | ₩55,353.42 | ₩55,665 | ₩54,720 | 75,121 |
| 2026. 10. 02. | ₩54,720 | -0.62% | ₩54,854.91 | ₩55,580 | ₩54,220 | 68,578 |
| 2026. 10. 01. | ₩55,060 | +4.51% | ₩55,309.38 | ₩55,060 | ₩51,985 | 49,049 |
| 2026. 09. 30. | ₩52,685 | +0.87% | ₩52,642.15 | ₩53,420 | ₩52,100 | 35,417 |
| 2026. 09. 29. | ₩52,230 | +2.43% | ₩52,330.83 | ₩52,230 | ₩50,600 | 56,253 |
| 2026. 09. 28. | ₩50,990 | -2.55% | ₩50,883.97 | ₩52,270 | ₩50,825 | 59,729 |
| 2026. 09. 23. | ₩52,325 | +3.68% | ₩52,590.42 | ₩52,395 | ₩51,440 | 73,798 |
| 2026. 09. 22. | ₩50,470 | -0.23% | ₩50,806.14 | ₩52,350 | ₩50,470 | 75,181 |
| 2026. 09. 21. | ₩50,585 | +3.68% | ₩50,720.15 | ₩50,800 | ₩49,175 | 89,431 |
| 2026. 09. 18. | ₩48,790 | +3.59% | ₩48,979.25 | ₩49,065 | ₩48,260 | 73,817 |
| 2026. 09. 17. | ₩47,100 | -0.87% | ₩47,354.28 | ₩48,145 | ₩46,895 | 36,526 |
| 2026. 09. 16. | ₩47,515 | +3.78% | ₩47,632.04 | ₩47,515 | ₩45,310 | 65,303 |
| 2026. 09. 15. | ₩45,785 | +0.09% | ₩45,934.34 | ₩46,930 | ₩45,380 | 39,256 |
| 2026. 09. 14. | ₩45,745 | -5.05% | ₩45,798.75 | ₩46,820 | ₩45,575 | 70,335 |
| 2026. 09. 10. | ₩49,360 | +0.84% | ₩49,249.37 | ₩50,125 | ₩48,000 | 101,033 |
| 2026. 09. 09. | ₩48,950 | +3.23% | ₩49,025.9 | ₩49,350 | ₩47,615 | 75,523 |
| 2026. 09. 08. | ₩47,420 | -1.57% | ₩47,734.39 | ₩49,785 | ₩47,420 | 88,068 |
| 2026. 09. 07. | ₩48,175 | +4.99% | ₩48,438.45 | ₩48,585 | ₩47,720 | 85,855 |
| 2026. 09. 03. | ₩44,370 | -0.6% | ₩44,226.83 | ₩45,400 | ₩43,280 | 91,231 |
| 2026. 09. 02. | ₩44,640 | -2.86% | ₩44,786.69 | ₩45,435 | ₩43,935 | 74,308 |
| 2026. 09. 01. | ₩45,955 | +0.27% | ₩45,897.6 | ₩46,205 | ₩44,920 | 58,114 |
| 2026. 08. 31. | ₩45,830 | +0.16% | ₩46,034.04 | ₩46,040 | ₩43,300 | 54,318 |
| 2026. 08. 27. | ₩46,445 | +1.9% | ₩46,779.55 | ₩47,255 | ₩45,745 | 57,006 |
| 2026. 08. 26. | ₩45,580 | -0.51% | ₩45,514.71 | ₩45,970 | ₩44,655 | 44,874 |
| 2026. 08. 25. | ₩45,815 | +2.69% | ₩45,788.91 | ₩45,815 | ₩42,100 | 63,689 |
| 2026. 08. 24. | ₩44,615 | -0.88% | ₩44,632.15 | ₩46,170 | ₩44,395 | 72,160 |
| 2026. 08. 20. | ₩46,680 | +5.4% | ₩46,572.17 | ₩47,000 | ₩44,835 | 128,475 |
| 2026. 08. 19. | ₩44,290 | -5.23% | ₩44,240.58 | ₩45,775 | ₩43,300 | 113,441 |
| 2026. 08. 18. | ₩46,735 | -1.43% | ₩46,894.37 | ₩50,200 | ₩46,320 | 199,613 |
| 2026. 08. 13. | ₩46,105 | +3.4% | ₩46,417.82 | ₩47,185 | ₩45,850 | 134,000 |
| 2026. 08. 12. | ₩44,590 | +3.54% | ₩44,573.6 | ₩45,130 | ₩43,120 | 127,537 |
| 2026. 08. 11. | ₩43,065 | +0.42% | ₩42,957.17 | ₩43,295 | ₩41,255 | 98,398 |
| 2026. 08. 10. | ₩42,885 | +5.49% | ₩42,785.82 | ₩43,020 | ₩40,715 | 159,849 |
| 2026. 08. 06. | ₩41,550 | -7.5% | ₩41,710.45 | ₩43,875 | ₩41,300 | 138,081 |
| 2026. 08. 05. | ₩44,920 | +5.4% | ₩44,778.49 | ₩46,090 | ₩44,105 | 82,230 |
| 2026. 08. 04. | ₩42,620 | +3.85% | ₩42,575.38 | ₩43,240 | ₩40,055 | 206,896 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.