Price chart
Daily historical · account defaults applied
Latest close
₩10,510
Period return
-17,265 (-62.16%)
Volume
16.0M
2026-09-17O ₩10,865 H ₩10,970 L ₩10,370 C ₩10,510MA5 ₩10,572MA20 ₩10,142MA60 ₩17,459
6M · 62 barsKRX · KRW2026-05-27 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 0193T0
- ISIN
- KR70193T0008
- Type
- ETF
- Underlying index
- KRX SK하이닉스 지수
- Underlying index close
- 10,192.76
- Listed units
- 208,450,000
- Volume
- 15,954,479
- Trading value
- ₩169.09B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩9,270 | -16.15% | ₩9,310.4 | ₩10,030 | ₩9,170 | 59,156,963 |
| 2026. 07. 30. | ₩6,995 | -11.74% | ₩6,884.7 | ₩8,595 | ₩6,625 | 488,898,366 |
| 2026. 07. 29. | ₩7,925 | -20.19% | ₩7,930.67 | ₩10,720 | ₩6,000 | 642,821,333 |
| 2026. 07. 28. | ₩9,930 | -28.43% | ₩9,757.57 | ₩11,695 | ₩9,860 | 291,692,010 |
| 2026. 07. 27. | ₩13,875 | +6.61% | ₩13,880.68 | ₩13,925 | ₩12,260 | 199,054,154 |
| 2026. 07. 23. | ₩15,540 | +9.59% | ₩15,661.84 | ₩16,045 | ₩14,450 | 260,299,804 |
| 2026. 07. 22. | ₩14,180 | -1.56% | ₩14,375.1 | ₩16,965 | ₩14,170 | 256,546,822 |
| 2026. 07. 21. | ₩14,405 | +8.72% | ₩14,266.82 | ₩15,165 | ₩12,750 | 267,035,344 |
| 2026. 07. 20. | ₩13,250 | -9.15% | ₩13,165.07 | ₩15,260 | ₩13,010 | 309,687,065 |
| 2026. 07. 15. | ₩18,800 | +17.72% | ₩18,642.32 | ₩20,305 | ₩18,555 | 259,098,270 |
| 2026. 07. 14. | ₩15,970 | +7.07% | ₩16,142.39 | ₩16,440 | ₩12,240 | 451,907,177 |
| 2026. 07. 13. | ₩14,915 | -31.46% | ₩14,728.52 | ₩20,915 | ₩14,835 | 270,771,986 |
| 2026. 07. 09. | ₩21,930 | +11.69% | ₩22,092.12 | ₩23,370 | ₩20,055 | 222,834,237 |
| 2026. 07. 08. | ₩19,635 | -11.27% | ₩19,469.59 | ₩24,900 | ₩19,635 | 266,309,746 |
| 2026. 07. 07. | ₩22,130 | -12.56% | ₩22,437.62 | ₩26,630 | ₩19,685 | 207,629,856 |
| 2026. 07. 06. | ₩25,310 | -7.63% | ₩25,358.53 | ₩28,925 | ₩24,280 | 158,090,789 |
| 2026. 07. 02. | ₩22,035 | -30.87% | ₩22,253.03 | ₩29,000 | ₩22,035 | 194,637,413 |
| 2026. 07. 01. | ₩31,875 | -7.62% | ₩31,759.5 | ₩36,165 | ₩30,250 | 124,789,471 |
| 2026. 06. 30. | ₩34,505 | +2.51% | ₩34,312.91 | ₩36,630 | ₩31,375 | 125,584,199 |
| 2026. 06. 29. | ₩33,660 | -2.56% | ₩33,478.96 | ₩35,180 | ₩30,700 | 144,984,196 |
| 2026. 06. 25. | ₩41,785 | +25.82% | ₩41,909.74 | ₩43,980 | ₩37,530 | 165,926,590 |
| 2026. 06. 24. | ₩33,210 | +1.28% | ₩33,331.76 | ₩36,260 | ₩29,900 | 213,031,524 |
| 2026. 06. 23. | ₩32,790 | -25.48% | ₩32,469.32 | ₩44,385 | ₩31,800 | 194,888,518 |
| 2026. 06. 22. | ₩44,000 | +12.24% | ₩43,626.19 | ₩44,330 | ₩38,100 | 137,471,986 |
| 2026. 06. 18. | ₩36,900 | +12.98% | ₩37,094.67 | ₩38,425 | ₩33,465 | 142,814,867 |
| 2026. 06. 17. | ₩32,660 | +11.89% | ₩32,903.16 | ₩32,775 | ₩28,080 | 111,032,125 |
| 2026. 06. 16. | ₩29,190 | +8.88% | ₩29,317.66 | ₩29,510 | ₩27,000 | 90,856,630 |
| 2026. 06. 15. | ₩26,810 | +12.08% | ₩26,901.48 | ₩27,815 | ₩26,450 | 66,805,604 |
| 2026. 06. 11. | ₩22,985 | +5.73% | ₩22,960.5 | ₩24,195 | ₩19,835 | 122,661,723 |
| 2026. 06. 10. | ₩21,740 | -15.62% | ₩21,996.18 | ₩24,945 | ₩20,505 | 98,148,798 |
| 2026. 06. 09. | ₩25,765 | +31.42% | ₩25,794.53 | ₩25,940 | ₩21,230 | 106,676,202 |
| 2026. 06. 08. | ₩19,605 | -15.35% | ₩19,069.76 | ₩23,255 | ₩18,665 | 111,654,985 |
| 2026. 06. 04. | ₩29,055 | -4.88% | ₩28,772.84 | ₩29,795 | ₩28,180 | 44,136,936 |
| 2026. 06. 01. | ₩31,100 | +4.03% | ₩30,596.61 | ₩31,840 | ₩29,095 | 91,477,315 |
Data: FSC securities product prices (KRX). Close-based, not real-time.