가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩60,010
기간 수익률
-30,775 (-33.90%)
거래량
2.8K
2026-11-10시 ₩60,710 고 ₩60,710 저 ₩59,980 종 ₩60,010MA5 ₩59,099MA20 ₩58,449MA60 ₩65,545
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 500037
- ISIN
- KRG502400374
- 유형
- ETN
- 기초지수
- DJCI 2X Leverage Gold TR
- 기초지수 종가
- 3,142.76
- 지표가치(IV)
- ₩59,173.84
- 상장증권수
- 2,000,000
- 거래량
- 2,752
- 거래대금
- ₩1.65억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩60,010 | -0.15% | ₩59,173.84 | ₩60,710 | ₩59,980 | 2,752 |
| 2026. 11. 09. | ₩60,100 | +2.59% | ₩58,439.04 | ₩61,035 | ₩58,530 | 949 |
| 2026. 11. 06. | ₩58,585 | -2.2% | ₩59,971.6 | ₩60,050 | ₩58,125 | 629 |
| 2026. 11. 05. | ₩59,900 | +5.27% | ₩58,172.28 | ₩60,790 | ₩57,965 | 3,898 |
| 2026. 11. 04. | ₩56,900 | +4.26% | ₩54,475.44 | ₩56,900 | ₩54,560 | 371 |
| 2026. 11. 03. | ₩54,575 | +0.48% | ₩55,263.49 | ₩55,465 | ₩54,575 | 66 |
| 2026. 11. 02. | ₩54,315 | -3.46% | ₩53,424.81 | ₩54,315 | ₩53,060 | 571 |
| 2026. 10. 30. | ₩56,260 | -1.9% | ₩56,774.23 | ₩56,965 | ₩56,105 | 169 |
| 2026. 10. 29. | ₩57,350 | -0.35% | ₩57,451.88 | ₩58,355 | ₩57,220 | 44 |
| 2026. 10. 28. | ₩57,550 | +2.47% | ₩58,142.03 | ₩58,045 | ₩57,535 | 89 |
| 2026. 10. 27. | ₩56,165 | -0.25% | ₩56,515.59 | ₩56,380 | ₩55,840 | 648 |
| 2026. 10. 26. | ₩56,305 | -0.55% | ₩55,625.9 | ₩56,305 | ₩55,465 | 54 |
| 2026. 10. 23. | ₩56,615 | -3.57% | ₩57,162.22 | ₩58,310 | ₩56,075 | 443 |
| 2026. 10. 22. | ₩58,710 | -1.46% | ₩59,721.9 | ₩59,890 | ₩58,400 | 84 |
| 2026. 10. 21. | ₩59,580 | -0.35% | ₩59,549.16 | ₩59,680 | ₩59,045 | 64 |
| 2026. 10. 20. | ₩59,790 | -3.24% | ₩60,180.63 | ₩60,465 | ₩59,790 | 122 |
| 2026. 10. 19. | ₩61,790 | -0.39% | ₩60,872.7 | ₩62,155 | ₩61,640 | 6 |
| 2026. 10. 16. | ₩62,035 | +1.66% | ₩60,598.19 | ₩62,035 | ₩61,020 | 8 |
| 2026. 10. 15. | ₩61,025 | -0.64% | ₩59,398.71 | ₩61,645 | ₩59,795 | 252 |
| 2026. 10. 14. | ₩61,420 | -2.04% | ₩61,146.87 | ₩62,700 | ₩61,095 | 85 |
| 2026. 10. 13. | ₩62,700 | +0.97% | ₩61,844.9 | ₩63,050 | ₩61,200 | 624 |
| 2026. 10. 12. | ₩62,100 | +2.87% | ₩62,123.15 | ₩62,850 | ₩62,085 | 1,545 |
| 2026. 10. 08. | ₩60,365 | -0.13% | ₩60,069.11 | ₩60,830 | ₩60,000 | 484 |
| 2026. 10. 07. | ₩60,445 | -1.24% | ₩61,517.77 | ₩61,995 | ₩60,445 | 421 |
| 2026. 10. 06. | ₩61,205 | -3.19% | ₩60,773.54 | ₩63,225 | ₩60,430 | 1,006 |
| 2026. 10. 02. | ₩63,225 | -0.58% | ₩62,413.67 | ₩63,480 | ₩61,925 | 150 |
| 2026. 10. 01. | ₩63,595 | +0.86% | ₩62,309.86 | ₩63,595 | ₩62,005 | 206 |
| 2026. 09. 30. | ₩63,050 | +1.43% | ₩61,840.54 | ₩63,295 | ₩62,680 | 320 |
| 2026. 09. 29. | ₩62,160 | -1.38% | ₩61,679.12 | ₩62,160 | ₩61,340 | 403 |
| 2026. 09. 28. | ₩63,030 | -7.26% | ₩66,761.8 | ₩67,965 | ₩63,020 | 768 |
| 2026. 09. 23. | ₩67,965 | +0.32% | ₩68,136.9 | ₩68,910 | ₩67,965 | 432 |
| 2026. 09. 22. | ₩67,745 | -2.87% | ₩68,362.92 | ₩70,195 | ₩67,745 | 46 |
| 2026. 09. 21. | ₩69,750 | -1.68% | ₩70,801.03 | ₩71,060 | ₩69,750 | 233 |
| 2026. 09. 18. | ₩70,945 | +4.34% | ₩70,110.07 | ₩70,945 | ₩69,250 | 589 |
| 2026. 09. 17. | ₩67,995 | -0.59% | ₩69,665.21 | ₩67,995 | ₩66,760 | 189 |
| 2026. 09. 16. | ₩68,400 | +2.43% | ₩67,275.62 | ₩68,570 | ₩66,605 | 115 |
| 2026. 09. 15. | ₩66,775 | -1.37% | ₩67,409.53 | ₩67,030 | ₩65,900 | 33 |
| 2026. 09. 14. | ₩67,700 | +1.04% | ₩68,562.43 | ₩68,320 | ₩66,970 | 213 |
| 2026. 09. 10. | ₩70,060 | +1.85% | ₩69,764.32 | ₩70,060 | ₩68,900 | 149 |
| 2026. 09. 09. | ₩68,790 | -1.55% | ₩68,923.66 | ₩69,420 | ₩67,370 | 147 |
| 2026. 09. 08. | ₩69,870 | +1.14% | ₩70,571.5 | ₩70,910 | ₩69,865 | 391 |
| 2026. 09. 07. | ₩69,085 | -4.15% | ₩70,306.05 | ₩70,720 | ₩69,085 | 305 |
| 2026. 09. 03. | ₩71,365 | +3.83% | ₩69,391.28 | ₩71,695 | ₩69,770 | 893 |
| 2026. 09. 02. | ₩68,735 | -4.47% | ₩69,292.17 | ₩69,080 | ₩67,600 | 918 |
| 2026. 09. 01. | ₩71,950 | -0.71% | ₩72,111.3 | ₩73,100 | ₩71,940 | 92 |
| 2026. 08. 31. | ₩72,465 | -6.32% | ₩73,567.86 | ₩73,910 | ₩71,715 | 533 |
| 2026. 08. 27. | ₩78,780 | -1.77% | ₩78,389.74 | ₩80,200 | ₩78,755 | 419 |
| 2026. 08. 26. | ₩80,200 | -0.59% | ₩80,009.46 | ₩81,055 | ₩79,675 | 285 |
| 2026. 08. 25. | ₩80,680 | +0.62% | ₩80,191.23 | ₩81,895 | ₩76,200 | 542 |
| 2026. 08. 24. | ₩80,180 | +3.54% | ₩79,371.44 | ₩80,640 | ₩78,610 | 1,044 |
| 2026. 08. 20. | ₩75,960 | +7.63% | ₩75,438.33 | ₩76,410 | ₩75,400 | 763 |
| 2026. 08. 19. | ₩70,575 | -3.51% | ₩71,666.11 | ₩71,710 | ₩70,575 | 562 |
| 2026. 08. 18. | ₩73,140 | +2.17% | ₩74,143.55 | ₩74,865 | ₩73,135 | 316 |
| 2026. 08. 13. | ₩73,180 | -1.05% | ₩74,322.86 | ₩75,340 | ₩73,180 | 242 |
| 2026. 08. 12. | ₩73,955 | +2.08% | ₩73,252.72 | ₩74,520 | ₩72,555 | 465 |
| 2026. 08. 11. | ₩72,445 | -0.18% | ₩72,555 | ₩74,765 | ₩72,445 | 670 |
| 2026. 08. 10. | ₩72,575 | +3.15% | ₩72,007.92 | ₩72,575 | ₩67,155 | 352 |
| 2026. 08. 06. | ₩69,900 | +4.92% | ₩69,240.07 | ₩70,840 | ₩68,850 | 1,127 |
| 2026. 08. 05. | ₩66,625 | +4.04% | ₩64,526.88 | ₩67,120 | ₩64,035 | 340 |
| 2026. 08. 04. | ₩64,035 | +0.57% | ₩62,972.49 | ₩64,035 | ₩63,160 | 422 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.