ooooo.law
로그인
494220

UNICORN SK하이닉스밸류체인액티브

ETFKRXKRW기준일 2026. 08. 03.
현재가 (종가)
₩41,040-3.24%
NAV
₩41,193.27
괴리율
-0.37%
시가총액
₩1,518.48억

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩41,040
기간 수익률
+305 (+0.75%)
거래량
198.5K
2026-08-03시 ₩41,000 고 ₩42,475 저 ₩40,195 종 ₩41,040MA5 ₩38,767MA20 ₩50,129
6개월 · 57개 봉KRX · KRW2026-04-23 → 2026-08-03
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
494220
ISIN
KR7494220007
유형
ETF
기초지수
FnGuide SK하이닉스밸류체인 지수
기초지수 종가
6,803.76
상장좌수
3,700,000
거래량
198,515
거래대금
₩82.02억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 08. 03.₩41,040-3.24%₩41,193.27₩42,475₩40,195198,515
2026. 07. 30.₩32,840-7.49%₩32,977.25₩36,180₩32,445602,870
2026. 07. 29.₩35,500-9.04%₩35,425.2₩40,115₩32,335903,123
2026. 07. 28.₩39,030-14.08%₩38,872.72₩41,975₩38,610206,111
2026. 07. 27.₩45,425+1.93%₩45,414.97₩45,700₩43,500185,835
2026. 07. 23.₩48,750+2.12%₩48,855.45₩49,650₩47,280168,028
2026. 07. 22.₩47,740-2.18%₩47,556.8₩52,380₩47,500184,511
2026. 07. 21.₩48,805+2.33%₩48,704.75₩49,200₩46,490248,983
2026. 07. 20.₩47,695-5.57%₩47,639.69₩50,435₩47,105291,311
2026. 07. 15.₩55,485+8.9%₩55,455.9₩56,205₩53,425475,809
2026. 07. 14.₩50,950+3.35%₩50,861.36₩51,005₩46,180538,496
2026. 07. 13.₩49,300-10.35%₩49,281.85₩55,850₩49,200630,430
2026. 07. 09.₩50,805+3.34%₩50,879.89₩52,600₩48,700423,983
2026. 07. 08.₩49,165-6.01%₩49,292.65₩53,605₩48,800609,279
2026. 07. 07.₩52,310-7.42%₩52,599.51₩56,845₩50,415384,900
2026. 07. 06.₩56,500-4.84%₩56,466.21₩60,385₩55,010458,920
2026. 07. 02.₩57,370-13.47%₩57,285.78₩61,845₩57,150688,883
2026. 07. 01.₩66,300+1.41%₩66,420.57₩67,550₩64,250438,670
2026. 06. 30.₩65,380+5.13%₩65,118.72₩66,170₩61,500416,637
2026. 06. 29.₩62,190-1.29%₩62,021.55₩63,100₩59,715303,519
2026. 06. 25.₩65,550+5.01%₩65,351.08₩67,245₩63,740625,801
2026. 06. 24.₩62,420+0.05%₩62,138.77₩64,740₩59,025871,523
2026. 06. 23.₩62,390-10.23%₩62,178.26₩70,450₩62,3551,040,299
2026. 06. 22.₩69,500+6.25%₩69,322.05₩69,500₩64,085655,770
2026. 06. 18.₩65,620+4.3%₩65,221.33₩65,955₩63,150405,469
2026. 06. 17.₩62,915+2.8%₩62,939.62₩63,177₩60,505360,825
2026. 06. 16.₩61,200-0.68%₩61,287.07₩62,715₩59,545302,554
2026. 06. 15.₩61,620+2.55%₩61,460.08₩62,745₩60,635291,577
2026. 06. 11.₩55,960+3.93%₩56,134.7₩56,830₩51,105529,495
2026. 06. 10.₩53,845-1.98%₩53,599.46₩56,542₩52,190587,380
2026. 06. 09.₩54,935+14.32%₩55,294.21₩55,410₩51,065431,070
2026. 06. 08.₩48,055-9.91%₩48,125.53₩51,075₩47,920308,382
2026. 06. 04.₩56,055+4.54%₩56,222.14₩56,950₩53,180256,899
2026. 06. 01.₩53,855-0.26%₩53,983.57₩54,705₩53,275391,647
2026. 05. 28.₩53,975-2.45%₩53,980.28₩54,990₩51,395533,092
2026. 05. 27.₩55,330+1.15%₩55,622.7₩58,390₩55,330673,603
2026. 05. 26.₩54,700+0.48%₩55,010.59₩56,965₩54,700547,905
2026. 05. 22.₩54,440+3.92%₩54,303.5₩54,465₩52,470416,150
2026. 05. 21.₩52,385+10.05%₩52,676.03₩52,675₩49,165446,103
2026. 05. 20.₩47,600+0.84%₩47,587.43₩48,330₩45,755646,463
2026. 05. 19.₩47,205-4.47%₩47,166.91₩48,800₩46,580318,940
2026. 05. 18.₩49,415-0.35%₩49,247.62₩49,925₩45,800628,046
2026. 05. 15.₩49,590-7.12%₩49,224.1₩53,625₩48,475697,161
2026. 05. 14.₩53,390-0.76%₩53,625.74₩53,900₩52,305502,232
2026. 05. 13.₩53,800+4.42%₩53,795.04₩53,905₩49,320555,836
2026. 05. 12.₩51,525-4.19%₩51,194.72₩55,180₩49,420835,538
2026. 05. 11.₩53,780+5.74%₩53,754.77₩54,095₩52,205517,999
2026. 05. 08.₩50,860-0.02%₩50,882.26₩50,950₩49,000380,648
2026. 05. 07.₩50,870+1.43%₩50,859.43₩51,140₩48,855446,972
2026. 05. 06.₩50,155+5.89%₩50,331.58₩52,120₩48,995940,949
2026. 05. 04.₩47,365+10.06%₩47,425.77₩47,490₩44,875615,019
2026. 04. 30.₩43,035-1.48%₩43,240.18₩44,785₩43,035251,396
2026. 04. 29.₩43,680+0.05%₩43,874.23₩44,230₩42,850359,952
2026. 04. 28.₩43,660+2.37%₩43,596.09₩44,305₩42,910358,486
2026. 04. 27.₩42,650+3.46%₩42,827.26₩43,240₩42,075348,762
2026. 04. 24.₩41,225+1.2%₩41,440.54₩41,532₩40,435306,446
2026. 04. 23.₩40,735+0.38%₩40,716.13₩41,270₩39,655528,592

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.