가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,890
기간 수익률
-18,585 (-57.23%)
거래량
2.6K
2026-11-10시 ₩14,020 고 ₩14,045 저 ₩13,680 종 ₩13,890MA5 ₩13,404MA20 ₩14,461MA60 ₩18,810
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 500029
- ISIN
- KRG502400291
- 유형
- ETN
- 기초지수
- DJCI 2X Leverage Silver TR
- 기초지수 종가
- 152.59
- 지표가치(IV)
- ₩13,453.41
- 상장증권수
- 10,000,000
- 거래량
- 2,628
- 거래대금
- ₩3,649.35만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩13,890 | +2.28% | ₩13,453.41 | ₩14,045 | ₩13,680 | 2,628 |
| 2026. 11. 09. | ₩13,580 | +5.35% | ₩13,070.03 | ₩13,960 | ₩12,960 | 6,060 |
| 2026. 11. 06. | ₩12,890 | -5.71% | ₩13,289.14 | ₩13,305 | ₩12,890 | 4,427 |
| 2026. 11. 05. | ₩13,670 | +5.23% | ₩13,241.18 | ₩13,810 | ₩13,200 | 25,751 |
| 2026. 11. 04. | ₩12,990 | +8.02% | ₩12,018.39 | ₩13,000 | ₩11,850 | 5,085 |
| 2026. 11. 03. | ₩12,025 | -2.91% | ₩12,578.41 | ₩12,780 | ₩11,950 | 16,062 |
| 2026. 11. 02. | ₩12,385 | -3.81% | ₩11,802.56 | ₩12,405 | ₩11,990 | 12,519 |
| 2026. 10. 30. | ₩12,875 | -6.47% | ₩13,388.13 | ₩13,435 | ₩12,635 | 11,972 |
| 2026. 10. 29. | ₩13,765 | -3.06% | ₩14,061.62 | ₩14,640 | ₩13,765 | 2,355 |
| 2026. 10. 28. | ₩14,200 | +2.38% | ₩14,511.32 | ₩14,715 | ₩14,200 | 2,732 |
| 2026. 10. 27. | ₩13,870 | -3.81% | ₩14,418.83 | ₩14,495 | ₩13,800 | 4,465 |
| 2026. 10. 26. | ₩14,420 | -0.76% | ₩14,207.9 | ₩14,580 | ₩14,250 | 1,139 |
| 2026. 10. 23. | ₩14,530 | -7.51% | ₩14,774.98 | ₩14,760 | ₩14,195 | 11,252 |
| 2026. 10. 22. | ₩15,710 | -3.56% | ₩16,301.43 | ₩16,400 | ₩15,400 | 4,307 |
| 2026. 10. 21. | ₩16,290 | +0.06% | ₩16,464.66 | ₩16,615 | ₩16,200 | 2,894 |
| 2026. 10. 20. | ₩16,280 | -1.33% | ₩16,055.69 | ₩16,305 | ₩15,900 | 3,848 |
| 2026. 10. 19. | ₩16,500 | +0.89% | ₩16,068.6 | ₩16,605 | ₩16,085 | 6,078 |
| 2026. 10. 16. | ₩16,355 | +4.3% | ₩15,983.9 | ₩16,600 | ₩15,980 | 4,468 |
| 2026. 10. 15. | ₩15,680 | -9.44% | ₩15,283.85 | ₩16,100 | ₩15,380 | 19,789 |
| 2026. 10. 14. | ₩17,315 | -5.49% | ₩17,417.13 | ₩17,580 | ₩17,100 | 4,620 |
| 2026. 10. 13. | ₩18,320 | +0.08% | ₩18,003.48 | ₩18,320 | ₩17,665 | 6,659 |
| 2026. 10. 12. | ₩18,305 | +5.05% | ₩18,318.86 | ₩18,775 | ₩18,305 | 6,826 |
| 2026. 10. 08. | ₩17,425 | -5.35% | ₩17,882.14 | ₩18,312 | ₩17,425 | 7,521 |
| 2026. 10. 07. | ₩18,410 | -0.43% | ₩18,667.1 | ₩18,750 | ₩18,400 | 4,851 |
| 2026. 10. 06. | ₩18,490 | -2.12% | ₩18,491.19 | ₩18,665 | ₩18,250 | 7,267 |
| 2026. 10. 02. | ₩18,890 | +0.11% | ₩18,414.82 | ₩18,890 | ₩18,255 | 3,861 |
| 2026. 10. 01. | ₩18,870 | +0.4% | ₩18,051.84 | ₩18,870 | ₩18,100 | 6,927 |
| 2026. 09. 30. | ₩18,795 | +0.72% | ₩18,403.55 | ₩19,090 | ₩18,570 | 3,929 |
| 2026. 09. 29. | ₩18,660 | -2.25% | ₩18,745.13 | ₩18,660 | ₩18,335 | 9,446 |
| 2026. 09. 28. | ₩19,090 | -14.03% | ₩20,709.25 | ₩20,520 | ₩19,050 | 18,532 |
| 2026. 09. 23. | ₩22,205 | +2.97% | ₩21,843.2 | ₩22,825 | ₩22,085 | 3,501 |
| 2026. 09. 22. | ₩21,565 | -1.98% | ₩21,768.52 | ₩22,470 | ₩21,450 | 1,136 |
| 2026. 09. 21. | ₩22,000 | -1.3% | ₩22,248.13 | ₩22,645 | ₩21,990 | 1,657 |
| 2026. 09. 18. | ₩22,290 | +9.35% | ₩21,558.8 | ₩22,405 | ₩21,380 | 4,624 |
| 2026. 09. 17. | ₩20,385 | -3.66% | ₩20,804.61 | ₩20,585 | ₩20,130 | 3,163 |
| 2026. 09. 16. | ₩21,160 | +4.49% | ₩20,132.68 | ₩21,220 | ₩20,320 | 3,638 |
| 2026. 09. 15. | ₩20,250 | -1.79% | ₩20,309.6 | ₩20,375 | ₩20,000 | 2,705 |
| 2026. 09. 14. | ₩20,620 | -0.46% | ₩20,979.35 | ₩20,815 | ₩20,105 | 1,177 |
| 2026. 09. 10. | ₩23,315 | +3.26% | ₩23,338.57 | ₩23,395 | ₩22,745 | 5,086 |
| 2026. 09. 09. | ₩22,580 | +2.5% | ₩22,243.94 | ₩22,580 | ₩21,730 | 4,370 |
| 2026. 09. 08. | ₩22,030 | +0.09% | ₩22,068.66 | ₩22,800 | ₩22,030 | 1,606 |
| 2026. 09. 07. | ₩22,010 | -2.18% | ₩22,069.29 | ₩22,345 | ₩21,860 | 3,866 |
| 2026. 09. 03. | ₩22,060 | +5.83% | ₩21,253.43 | ₩22,295 | ₩21,495 | 5,832 |
| 2026. 09. 02. | ₩20,845 | -7.79% | ₩21,190.87 | ₩20,990 | ₩20,420 | 6,581 |
| 2026. 09. 01. | ₩22,605 | -0.07% | ₩22,266.74 | ₩22,795 | ₩22,400 | 3,141 |
| 2026. 08. 31. | ₩22,620 | -7.67% | ₩22,795.66 | ₩22,785 | ₩22,115 | 6,399 |
| 2026. 08. 27. | ₩24,090 | -0.5% | ₩23,533.9 | ₩24,600 | ₩23,970 | 3,555 |
| 2026. 08. 26. | ₩24,210 | +1.7% | ₩23,981.55 | ₩24,710 | ₩23,865 | 3,181 |
| 2026. 08. 25. | ₩23,805 | -2.64% | ₩23,918.39 | ₩24,935 | ₩23,450 | 6,754 |
| 2026. 08. 24. | ₩24,450 | +1.26% | ₩24,588.09 | ₩24,800 | ₩24,050 | 7,277 |
| 2026. 08. 20. | ₩22,920 | +13.72% | ₩22,047.46 | ₩23,110 | ₩22,200 | 18,288 |
| 2026. 08. 19. | ₩20,155 | -8.22% | ₩20,879.39 | ₩20,490 | ₩20,155 | 5,428 |
| 2026. 08. 18. | ₩21,960 | +2.74% | ₩22,365.48 | ₩22,760 | ₩21,700 | 4,037 |
| 2026. 08. 13. | ₩21,575 | -2.57% | ₩22,014.22 | ₩22,580 | ₩21,575 | 5,188 |
| 2026. 08. 12. | ₩22,145 | +2.95% | ₩21,506.21 | ₩22,235 | ₩21,480 | 3,634 |
| 2026. 08. 11. | ₩21,510 | +1.61% | ₩21,726.3 | ₩22,620 | ₩21,200 | 15,089 |
| 2026. 08. 10. | ₩21,170 | +1.46% | ₩20,571.57 | ₩21,235 | ₩20,520 | 8,959 |
| 2026. 08. 06. | ₩19,895 | +1.79% | ₩19,812.65 | ₩20,540 | ₩19,725 | 8,586 |
| 2026. 08. 05. | ₩19,545 | +7.83% | ₩18,552.96 | ₩19,545 | ₩18,210 | 5,441 |
| 2026. 08. 04. | ₩18,125 | +2.49% | ₩17,136.49 | ₩18,235 | ₩17,465 | 13,476 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.