Price chart
Daily historical · account defaults applied
Latest close
₩41,040
Period return
+305 (+0.75%)
Volume
198.5K
2026-08-03O ₩41,000 H ₩42,475 L ₩40,195 C ₩41,040MA5 ₩38,767MA20 ₩50,129
6M · 57 barsKRX · KRW2026-04-23 → 2026-08-03
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 494220
- ISIN
- KR7494220007
- Type
- ETF
- Underlying index
- FnGuide SK하이닉스밸류체인 지수
- Underlying index close
- 6,803.76
- Listed units
- 3,700,000
- Volume
- 198,515
- Trading value
- ₩8.2B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩41,040 | -3.24% | ₩41,193.27 | ₩42,475 | ₩40,195 | 198,515 |
| 2026. 07. 30. | ₩32,840 | -7.49% | ₩32,977.25 | ₩36,180 | ₩32,445 | 602,870 |
| 2026. 07. 29. | ₩35,500 | -9.04% | ₩35,425.2 | ₩40,115 | ₩32,335 | 903,123 |
| 2026. 07. 28. | ₩39,030 | -14.08% | ₩38,872.72 | ₩41,975 | ₩38,610 | 206,111 |
| 2026. 07. 27. | ₩45,425 | +1.93% | ₩45,414.97 | ₩45,700 | ₩43,500 | 185,835 |
| 2026. 07. 23. | ₩48,750 | +2.12% | ₩48,855.45 | ₩49,650 | ₩47,280 | 168,028 |
| 2026. 07. 22. | ₩47,740 | -2.18% | ₩47,556.8 | ₩52,380 | ₩47,500 | 184,511 |
| 2026. 07. 21. | ₩48,805 | +2.33% | ₩48,704.75 | ₩49,200 | ₩46,490 | 248,983 |
| 2026. 07. 20. | ₩47,695 | -5.57% | ₩47,639.69 | ₩50,435 | ₩47,105 | 291,311 |
| 2026. 07. 15. | ₩55,485 | +8.9% | ₩55,455.9 | ₩56,205 | ₩53,425 | 475,809 |
| 2026. 07. 14. | ₩50,950 | +3.35% | ₩50,861.36 | ₩51,005 | ₩46,180 | 538,496 |
| 2026. 07. 13. | ₩49,300 | -10.35% | ₩49,281.85 | ₩55,850 | ₩49,200 | 630,430 |
| 2026. 07. 09. | ₩50,805 | +3.34% | ₩50,879.89 | ₩52,600 | ₩48,700 | 423,983 |
| 2026. 07. 08. | ₩49,165 | -6.01% | ₩49,292.65 | ₩53,605 | ₩48,800 | 609,279 |
| 2026. 07. 07. | ₩52,310 | -7.42% | ₩52,599.51 | ₩56,845 | ₩50,415 | 384,900 |
| 2026. 07. 06. | ₩56,500 | -4.84% | ₩56,466.21 | ₩60,385 | ₩55,010 | 458,920 |
| 2026. 07. 02. | ₩57,370 | -13.47% | ₩57,285.78 | ₩61,845 | ₩57,150 | 688,883 |
| 2026. 07. 01. | ₩66,300 | +1.41% | ₩66,420.57 | ₩67,550 | ₩64,250 | 438,670 |
| 2026. 06. 30. | ₩65,380 | +5.13% | ₩65,118.72 | ₩66,170 | ₩61,500 | 416,637 |
| 2026. 06. 29. | ₩62,190 | -1.29% | ₩62,021.55 | ₩63,100 | ₩59,715 | 303,519 |
| 2026. 06. 25. | ₩65,550 | +5.01% | ₩65,351.08 | ₩67,245 | ₩63,740 | 625,801 |
| 2026. 06. 24. | ₩62,420 | +0.05% | ₩62,138.77 | ₩64,740 | ₩59,025 | 871,523 |
| 2026. 06. 23. | ₩62,390 | -10.23% | ₩62,178.26 | ₩70,450 | ₩62,355 | 1,040,299 |
| 2026. 06. 22. | ₩69,500 | +6.25% | ₩69,322.05 | ₩69,500 | ₩64,085 | 655,770 |
| 2026. 06. 18. | ₩65,620 | +4.3% | ₩65,221.33 | ₩65,955 | ₩63,150 | 405,469 |
| 2026. 06. 17. | ₩62,915 | +2.8% | ₩62,939.62 | ₩63,177 | ₩60,505 | 360,825 |
| 2026. 06. 16. | ₩61,200 | -0.68% | ₩61,287.07 | ₩62,715 | ₩59,545 | 302,554 |
| 2026. 06. 15. | ₩61,620 | +2.55% | ₩61,460.08 | ₩62,745 | ₩60,635 | 291,577 |
| 2026. 06. 11. | ₩55,960 | +3.93% | ₩56,134.7 | ₩56,830 | ₩51,105 | 529,495 |
| 2026. 06. 10. | ₩53,845 | -1.98% | ₩53,599.46 | ₩56,542 | ₩52,190 | 587,380 |
| 2026. 06. 09. | ₩54,935 | +14.32% | ₩55,294.21 | ₩55,410 | ₩51,065 | 431,070 |
| 2026. 06. 08. | ₩48,055 | -9.91% | ₩48,125.53 | ₩51,075 | ₩47,920 | 308,382 |
| 2026. 06. 04. | ₩56,055 | +4.54% | ₩56,222.14 | ₩56,950 | ₩53,180 | 256,899 |
| 2026. 06. 01. | ₩53,855 | -0.26% | ₩53,983.57 | ₩54,705 | ₩53,275 | 391,647 |
| 2026. 05. 28. | ₩53,975 | -2.45% | ₩53,980.28 | ₩54,990 | ₩51,395 | 533,092 |
| 2026. 05. 27. | ₩55,330 | +1.15% | ₩55,622.7 | ₩58,390 | ₩55,330 | 673,603 |
| 2026. 05. 26. | ₩54,700 | +0.48% | ₩55,010.59 | ₩56,965 | ₩54,700 | 547,905 |
| 2026. 05. 22. | ₩54,440 | +3.92% | ₩54,303.5 | ₩54,465 | ₩52,470 | 416,150 |
| 2026. 05. 21. | ₩52,385 | +10.05% | ₩52,676.03 | ₩52,675 | ₩49,165 | 446,103 |
| 2026. 05. 20. | ₩47,600 | +0.84% | ₩47,587.43 | ₩48,330 | ₩45,755 | 646,463 |
| 2026. 05. 19. | ₩47,205 | -4.47% | ₩47,166.91 | ₩48,800 | ₩46,580 | 318,940 |
| 2026. 05. 18. | ₩49,415 | -0.35% | ₩49,247.62 | ₩49,925 | ₩45,800 | 628,046 |
| 2026. 05. 15. | ₩49,590 | -7.12% | ₩49,224.1 | ₩53,625 | ₩48,475 | 697,161 |
| 2026. 05. 14. | ₩53,390 | -0.76% | ₩53,625.74 | ₩53,900 | ₩52,305 | 502,232 |
| 2026. 05. 13. | ₩53,800 | +4.42% | ₩53,795.04 | ₩53,905 | ₩49,320 | 555,836 |
| 2026. 05. 12. | ₩51,525 | -4.19% | ₩51,194.72 | ₩55,180 | ₩49,420 | 835,538 |
| 2026. 05. 11. | ₩53,780 | +5.74% | ₩53,754.77 | ₩54,095 | ₩52,205 | 517,999 |
| 2026. 05. 08. | ₩50,860 | -0.02% | ₩50,882.26 | ₩50,950 | ₩49,000 | 380,648 |
| 2026. 05. 07. | ₩50,870 | +1.43% | ₩50,859.43 | ₩51,140 | ₩48,855 | 446,972 |
| 2026. 05. 06. | ₩50,155 | +5.89% | ₩50,331.58 | ₩52,120 | ₩48,995 | 940,949 |
| 2026. 05. 04. | ₩47,365 | +10.06% | ₩47,425.77 | ₩47,490 | ₩44,875 | 615,019 |
| 2026. 04. 30. | ₩43,035 | -1.48% | ₩43,240.18 | ₩44,785 | ₩43,035 | 251,396 |
| 2026. 04. 29. | ₩43,680 | +0.05% | ₩43,874.23 | ₩44,230 | ₩42,850 | 359,952 |
| 2026. 04. 28. | ₩43,660 | +2.37% | ₩43,596.09 | ₩44,305 | ₩42,910 | 358,486 |
| 2026. 04. 27. | ₩42,650 | +3.46% | ₩42,827.26 | ₩43,240 | ₩42,075 | 348,762 |
| 2026. 04. 24. | ₩41,225 | +1.2% | ₩41,440.54 | ₩41,532 | ₩40,435 | 306,446 |
| 2026. 04. 23. | ₩40,735 | +0.38% | ₩40,716.13 | ₩41,270 | ₩39,655 | 528,592 |
Data: FSC securities product prices (KRX). Close-based, not real-time.