가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,895
기간 수익률
-14,800 (-62.46%)
거래량
8.2M
2026-09-17시 ₩9,195 고 ₩9,315 저 ₩8,805 종 ₩8,895MA5 ₩8,977MA20 ₩8,602MA60 ₩14,823
6개월 · 62개 봉KRX · KRW2026-05-27 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 0195S0
- ISIN
- KR70195S0007
- 유형
- ETF
- 기초지수
- KRX SK하이닉스 지수
- 기초지수 종가
- 10,192.76
- 상장좌수
- 159,375,000
- 거래량
- 8,225,710
- 거래대금
- ₩738.97억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩7,860 | -16.78% | ₩7,944.14 | ₩8,655 | ₩7,755 | 36,072,500 |
| 2026. 07. 30. | ₩5,910 | -11.19% | ₩5,789.56 | ₩7,230 | ₩5,570 | 198,536,103 |
| 2026. 07. 29. | ₩6,655 | -21.15% | ₩6,675.01 | ₩9,035 | ₩5,020 | 195,597,227 |
| 2026. 07. 28. | ₩8,440 | -28.11% | ₩8,234.7 | ₩9,862 | ₩8,300 | 121,850,495 |
| 2026. 07. 27. | ₩11,740 | +6.82% | ₩11,710.68 | ₩11,775 | ₩10,335 | 84,281,064 |
| 2026. 07. 23. | ₩13,110 | +9.34% | ₩13,210.58 | ₩13,530 | ₩12,165 | 126,186,693 |
| 2026. 07. 22. | ₩11,990 | -0.79% | ₩12,122.66 | ₩14,317 | ₩11,955 | 117,086,993 |
| 2026. 07. 21. | ₩12,085 | +8% | ₩12,028.62 | ₩12,790 | ₩10,720 | 136,277,559 |
| 2026. 07. 20. | ₩11,190 | -8.73% | ₩11,105.13 | ₩12,850 | ₩10,950 | 157,529,712 |
| 2026. 07. 15. | ₩15,955 | +18.4% | ₩15,716.82 | ₩17,180 | ₩15,675 | 141,606,843 |
| 2026. 07. 14. | ₩13,475 | +7.71% | ₩13,630.85 | ₩13,870 | ₩10,290 | 202,479,213 |
| 2026. 07. 13. | ₩12,510 | -32.2% | ₩12,430.34 | ₩17,690 | ₩12,460 | 130,147,296 |
| 2026. 07. 09. | ₩18,645 | +12.15% | ₩18,710.08 | ₩19,795 | ₩16,915 | 117,718,837 |
| 2026. 07. 08. | ₩16,625 | -11.33% | ₩16,482.23 | ₩21,055 | ₩16,625 | 142,809,805 |
| 2026. 07. 07. | ₩18,750 | -12.44% | ₩18,945.9 | ₩21,465 | ₩16,645 | 114,784,871 |
| 2026. 07. 06. | ₩21,415 | -8.44% | ₩21,462.19 | ₩24,445 | ₩20,515 | 94,941,054 |
| 2026. 07. 02. | ₩18,845 | -30.28% | ₩18,861.27 | ₩24,600 | ₩18,845 | 105,372,337 |
| 2026. 07. 01. | ₩27,030 | -7.24% | ₩26,901.73 | ₩30,690 | ₩25,660 | 90,151,330 |
| 2026. 06. 30. | ₩29,140 | +2.19% | ₩29,084.1 | ₩31,115 | ₩26,605 | 76,627,860 |
| 2026. 06. 29. | ₩28,515 | -2.43% | ₩28,350.15 | ₩29,845 | ₩26,000 | 95,518,674 |
| 2026. 06. 25. | ₩35,710 | +26.36% | ₩35,644.92 | ₩37,585 | ₩32,015 | 97,791,304 |
| 2026. 06. 24. | ₩28,260 | +0.62% | ₩28,382.57 | ₩30,930 | ₩25,500 | 119,447,145 |
| 2026. 06. 23. | ₩28,085 | -24.95% | ₩27,608.45 | ₩37,775 | ₩27,100 | 114,654,287 |
| 2026. 06. 22. | ₩37,420 | +12.41% | ₩37,083.93 | ₩37,755 | ₩32,370 | 108,220,037 |
| 2026. 06. 18. | ₩31,325 | +12.92% | ₩31,525.31 | ₩32,670 | ₩28,470 | 104,442,087 |
| 2026. 06. 17. | ₩27,740 | +11.97% | ₩27,982.7 | ₩27,845 | ₩23,955 | 69,092,124 |
| 2026. 06. 16. | ₩24,775 | +7.95% | ₩24,926.66 | ₩25,120 | ₩22,950 | 58,201,675 |
| 2026. 06. 15. | ₩22,950 | +12.86% | ₩22,855.15 | ₩23,650 | ₩22,500 | 46,275,417 |
| 2026. 06. 11. | ₩19,540 | +5.62% | ₩19,516.11 | ₩20,575 | ₩16,885 | 88,467,368 |
| 2026. 06. 10. | ₩18,500 | -16.16% | ₩18,712.58 | ₩21,220 | ₩17,415 | 70,041,586 |
| 2026. 06. 09. | ₩22,065 | +33.93% | ₩22,031.7 | ₩22,080 | ₩18,090 | 73,044,787 |
| 2026. 06. 08. | ₩16,475 | -16.73% | ₩16,158.43 | ₩19,695 | ₩15,600 | 75,409,051 |
| 2026. 06. 04. | ₩24,765 | -4.8% | ₩24,484.69 | ₩25,370 | ₩23,980 | 29,954,645 |
| 2026. 06. 01. | ₩26,535 | +4.59% | ₩26,087.9 | ₩27,195 | ₩24,850 | 63,765,220 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.