Price chart
Daily historical · account defaults applied
Latest close
₩7,925
Period return
-19,850 (-71.47%)
Volume
642.8M
2026-07-29O ₩10,005 H ₩10,720 L ₩6,000 C ₩7,925MA5 ₩12,290MA20 ₩21,243
6M · 34 barsKRX · KRW2026-05-27 → 2026-07-29
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
- 8,183.41
- Listed units
- 262,225,000
- Volume
- 642,821,333
- Trading value
- ₩5.18T
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 05. 28. | ₩28,970 | +4.3% | ₩29,096.26 | ₩29,435 | ₩25,540 | 137,360,534 |
| 2026. 05. 27. | ₩27,775 | +18.44% | ₩27,797.25 | ₩30,650 | ₩26,785 | 152,369,192 |
Data: FSC securities product prices (KRX). Close-based, not real-time.