한투 레버리지일본니케이225선물 ETN(H) (570106) — ETN prices

Price chart

Daily historical · account defaults applied

Latest close

₩46,095

Period return

+3,590 (+8.45%)

Volume

2026-10-22O ₩46,095 H ₩46,095 L ₩46,095 C ₩46,095MA5 ₩48,251MA20 ₩51,972MA60 ₩50,711

6M · 104 barsKRX · KRW2026-04-23 → 2026-10-22

Overview

ETN basic info

Short code: 570106
ISIN: KRG570001062
Type: ETN
Underlying index: Nikkei 225 Futures Leveraged Index
Underlying index close: 171,072.45
Indicator value (IV): ₩46,124.39
Listed securities: 2,500,000
Volume: 1
Trading value: ₩46.1K

Price history

Daily close, NAV, and volume

Date	Close	Change	Indicator value (IV)	High	Low	Volume
2026. 10. 22.	₩46,095	-5.13%	₩46,124.39	₩46,095	₩46,095	1
2026. 10. 21.	₩48,590	+1.48%	₩48,490.34	₩48,590	₩48,580	21
2026. 10. 20.	₩47,880	-2.43%	₩47,925.36	₩48,270	₩47,640	429
2026. 10. 19.	₩49,070	-1.11%	₩48,797.05	₩49,070	₩47,800	187
2026. 10. 16.	₩49,620	+2.15%	₩49,615.49	₩0	₩0	0
2026. 10. 15.	₩48,575	-9.42%	₩48,538.69	₩48,575	₩48,575	36
2026. 10. 14.	₩53,625	-0.03%	₩53,848.27	₩0	₩0	0
2026. 10. 13.	₩53,640	-3.23%	₩53,533.85	₩0	₩0	0
2026. 10. 12.	₩55,430	-0.67%	₩55,967.53	₩55,610	₩55,430	506
2026. 10. 08.	₩55,805	-3.14%	₩55,375.2	₩56,125	₩55,805	102
2026. 10. 07.	₩57,615	-1.36%	₩57,435.01	₩57,870	₩57,225	669
2026. 10. 06.	₩58,410	+7.25%	₩58,324.16	₩0	₩0	0
2026. 10. 02.	₩54,460	-2.46%	₩54,711.99	₩54,460	₩54,460	18
2026. 10. 01.	₩55,835	+7.01%	₩55,291.56	₩0	₩0	0
2026. 09. 30.	₩52,175	+4.4%	₩52,389.92	₩0	₩0	0
2026. 09. 29.	₩49,975	-0.61%	₩50,370.54	₩0	₩0	0
2026. 09. 28.	₩50,280	-2.76%	₩49,974.84	₩0	₩0	0
2026. 09. 23.	₩51,705	+1.09%	₩49,277.1	₩0	₩0	0
2026. 09. 22.	₩51,150	+3.31%	₩49,280.14	₩51,185	₩51,150	20
2026. 09. 21.	₩49,510	+1.35%	₩49,280.75	₩0	₩0	0
2026. 09. 18.	₩48,850	+2.55%	₩49,281.36	₩0	₩0	0
2026. 09. 17.	₩47,635	+0.91%	₩47,939.1	₩0	₩0	0
2026. 09. 16.	₩47,205	+0.99%	₩47,405.05	₩0	₩0	0
2026. 09. 15.	₩46,740	-0.22%	₩46,639.6	₩0	₩0	0
2026. 09. 14.	₩46,845	-1.29%	₩46,684.39	₩0	₩0	0
2026. 09. 10.	₩49,135	+0.32%	₩49,306.51	₩0	₩0	0
2026. 09. 09.	₩48,980	-0.85%	₩49,322.27	₩0	₩0	0
2026. 09. 08.	₩49,400	-3.09%	₩49,096.11	₩0	₩0	0
2026. 09. 07.	₩50,975	+4%	₩51,275.71	₩0	₩0	0
2026. 09. 03.	₩48,475	+0.78%	₩47,849.03	₩48,475	₩48,475	1
2026. 09. 02.	₩48,100	-5.28%	₩48,028.75	₩48,100	₩48,100	1
2026. 09. 01.	₩50,780	-0.42%	₩50,793.63	₩50,780	₩50,780	11
2026. 08. 31.	₩50,995	+0%	₩51,257.07	₩0	₩0	0
2026. 08. 27.	₩50,795	-0.29%	₩50,798.84	₩0	₩0	0
2026. 08. 26.	₩50,945	+1.15%	₩51,200.37	₩0	₩0	0
2026. 08. 25.	₩50,365	+0.97%	₩50,481.37	₩0	₩0	0
2026. 08. 24.	₩49,880	+0%	₩49,722.18	₩0	₩0	0
2026. 08. 20.	₩50,450	+1.75%	₩51,138.48	₩50,450	₩50,450	1
2026. 08. 19.	₩49,580	-9.88%	₩49,800.55	₩49,580	₩49,580	1
2026. 08. 18.	₩55,015	-0.62%	₩53,036.44	₩55,015	₩54,910	2
2026. 08. 13.	₩54,695	+4.77%	₩54,219.17	₩54,695	₩54,695	1
2026. 08. 12.	₩52,205	+0.37%	₩53,274.97	₩52,205	₩52,205	2
2026. 08. 11.	₩52,010	+0.01%	₩52,494	₩0	₩0	0
2026. 08. 10.	₩52,005	+5.04%	₩52,494.65	₩52,095	₩51,605	17
2026. 08. 06.	₩50,400	-1.53%	₩50,035.52	₩0	₩0	0
2026. 08. 05.	₩51,185	+10.74%	₩51,256.9	₩51,185	₩50,900	5
2026. 08. 04.	₩46,220	-2.59%	₩47,620.77	₩46,220	₩46,220	208
2026. 08. 03.	₩47,450	-1.99%	₩47,517.13	₩47,450	₩47,450	1
2026. 07. 30.	₩46,175	+4.93%	₩44,459.71	₩46,175	₩45,160	6
2026. 07. 29.	₩44,005	-2.73%	₩45,539.5	₩46,470	₩44,005	3
2026. 07. 28.	₩45,240	-8.68%	₩45,467.2	₩45,240	₩45,240	1
2026. 07. 27.	₩49,540	+1.55%	₩49,692.01	₩0	₩0	0
2026. 07. 23.	₩51,625	+0.83%	₩51,554.48	₩0	₩0	0
2026. 07. 22.	₩51,200	-0.1%	₩51,121.81	₩0	₩0	0
2026. 07. 21.	₩51,250	+3.6%	₩51,510.8	₩51,250	₩51,135	301
2026. 07. 20.	₩49,470	-6.27%	₩48,116.4	₩49,940	₩49,400	456
2026. 07. 15.	₩55,100	+1.73%	₩55,756.51	₩55,100	₩54,755	101
2026. 07. 14.	₩54,165	+1.64%	₩54,066.62	₩54,270	₩54,165	75
2026. 07. 13.	₩53,290	-4.63%	₩53,212.84	₩0	₩0	0
2026. 07. 09.	₩54,840	+2.87%	₩54,302.88	₩54,900	₩54,840	20

Data: FSC securities product prices (KRX). Close-based, not real-time.