가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,575
기간 수익률
-1,095 (-5.87%)
거래량
481
2026-11-10시 ₩17,705 고 ₩17,760 저 ₩17,575 종 ₩17,575MA5 ₩18,571MA20 ₩19,676MA60 ₩18,468
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 500099
- ISIN
- KRG500000994
- 유형
- ETN
- 기초지수
- DJCI Crude Oil TR
- 기초지수 종가
- 294.4
- 지표가치(IV)
- ₩17,686.42
- 상장증권수
- 10,000,000
- 거래량
- 481
- 거래대금
- ₩847.79만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩17,575 | -6.89% | ₩17,686.42 | ₩17,760 | ₩17,575 | 481 |
| 2026. 11. 09. | ₩18,875 | -0.11% | ₩18,622.41 | ₩18,875 | ₩18,735 | 3 |
| 2026. 11. 06. | ₩18,895 | +6.24% | ₩18,687.86 | ₩19,030 | ₩18,780 | 6,558 |
| 2026. 11. 05. | ₩17,785 | -9.84% | ₩17,996.62 | ₩18,080 | ₩17,755 | 3,754 |
| 2026. 11. 04. | ₩19,725 | -0.43% | ₩19,613.38 | ₩19,810 | ₩19,490 | 33,909 |
| 2026. 11. 03. | ₩19,810 | -2.87% | ₩19,679.58 | ₩19,845 | ₩19,715 | 5,159 |
| 2026. 11. 02. | ₩20,395 | -2.6% | ₩21,279.56 | ₩20,875 | ₩20,395 | 300 |
| 2026. 10. 30. | ₩20,940 | +1.6% | ₩20,696.87 | ₩21,360 | ₩20,860 | 5,055 |
| 2026. 10. 29. | ₩20,610 | +0.61% | ₩20,892.61 | ₩20,835 | ₩20,610 | 542 |
| 2026. 10. 28. | ₩20,485 | +0.22% | ₩20,318.87 | ₩20,485 | ₩20,205 | 4,934 |
| 2026. 10. 27. | ₩20,440 | +0.34% | ₩20,478.46 | ₩20,485 | ₩20,315 | 499 |
| 2026. 10. 26. | ₩20,370 | +0.3% | ₩20,766.01 | ₩20,585 | ₩20,330 | 5,029 |
| 2026. 10. 23. | ₩20,310 | +1.5% | ₩20,022.61 | ₩20,310 | ₩20,015 | 6,124 |
| 2026. 10. 22. | ₩20,010 | +0.4% | ₩19,548.24 | ₩20,010 | ₩19,755 | 5,009 |
| 2026. 10. 21. | ₩19,930 | -0.82% | ₩19,695.89 | ₩19,985 | ₩19,830 | 5,158 |
| 2026. 10. 20. | ₩20,095 | +1.52% | ₩19,882.24 | ₩20,095 | ₩19,845 | 912 |
| 2026. 10. 19. | ₩19,795 | +1.46% | ₩20,005.57 | ₩19,900 | ₩19,795 | 51 |
| 2026. 10. 16. | ₩19,510 | +3.2% | ₩19,510.63 | ₩19,595 | ₩19,495 | 858 |
| 2026. 10. 15. | ₩18,905 | -0.79% | ₩19,171.76 | ₩19,065 | ₩18,880 | 882 |
| 2026. 10. 14. | ₩19,055 | +2.5% | ₩18,931.67 | ₩19,215 | ₩19,055 | 6,386 |
| 2026. 10. 13. | ₩18,590 | +0.65% | ₩18,959.12 | ₩18,750 | ₩18,560 | 7,292 |
| 2026. 10. 12. | ₩18,470 | +1.32% | ₩18,435.47 | ₩18,470 | ₩18,180 | 1,928 |
| 2026. 10. 08. | ₩18,230 | +0.22% | ₩17,767.22 | ₩18,230 | ₩17,940 | 1,067 |
| 2026. 10. 07. | ₩18,190 | +1.39% | ₩18,025.06 | ₩18,205 | ₩18,115 | 5,711 |
| 2026. 10. 06. | ₩17,940 | -5.4% | ₩18,064.25 | ₩18,185 | ₩17,940 | 704 |
| 2026. 10. 02. | ₩18,965 | +3.69% | ₩18,848.34 | ₩19,075 | ₩18,895 | 56 |
| 2026. 10. 01. | ₩18,290 | +0.66% | ₩18,455.93 | ₩18,485 | ₩18,280 | 754 |
| 2026. 09. 30. | ₩18,170 | -5.19% | ₩18,166.61 | ₩18,245 | ₩18,110 | 443 |
| 2026. 09. 29. | ₩19,165 | +0.13% | ₩18,873.33 | ₩19,300 | ₩19,010 | 5,701 |
| 2026. 09. 28. | ₩19,140 | +5.22% | ₩18,945.08 | ₩19,200 | ₩18,955 | 438 |
| 2026. 09. 23. | ₩18,190 | -5.31% | ₩18,460.59 | ₩18,355 | ₩18,095 | 3,921 |
| 2026. 09. 22. | ₩19,210 | -2.29% | ₩18,834.11 | ₩19,210 | ₩19,025 | 380 |
| 2026. 09. 21. | ₩19,660 | -1.45% | ₩19,912.97 | ₩19,950 | ₩19,495 | 2,966 |
| 2026. 09. 18. | ₩19,950 | +0.18% | ₩20,182.86 | ₩20,065 | ₩18,260 | 647 |
| 2026. 09. 17. | ₩19,915 | -2.59% | ₩20,223.39 | ₩20,445 | ₩19,885 | 527 |
| 2026. 09. 16. | ₩20,445 | +2.48% | ₩20,687.65 | ₩20,570 | ₩20,390 | 3,993 |
| 2026. 09. 15. | ₩19,950 | +0.81% | ₩19,810.43 | ₩20,520 | ₩19,755 | 384 |
| 2026. 09. 14. | ₩19,790 | +1% | ₩19,382.14 | ₩19,980 | ₩19,735 | 175 |
| 2026. 09. 10. | ₩18,405 | +1.32% | ₩18,557.28 | ₩18,785 | ₩18,390 | 1,936 |
| 2026. 09. 09. | ₩18,165 | +0% | ₩17,939.89 | ₩18,320 | ₩18,165 | 900 |
| 2026. 09. 08. | ₩18,165 | +1.09% | ₩17,759.19 | ₩18,410 | ₩17,820 | 1,594 |
| 2026. 09. 07. | ₩17,970 | +0.45% | ₩17,692.1 | ₩18,010 | ₩17,675 | 921 |
| 2026. 09. 03. | ₩17,625 | -1.7% | ₩17,845.2 | ₩17,830 | ₩17,625 | 593 |
| 2026. 09. 02. | ₩17,930 | +5.28% | ₩17,810.99 | ₩18,210 | ₩17,875 | 11,798 |
| 2026. 09. 01. | ₩17,030 | +0.41% | ₩16,950.05 | ₩17,205 | ₩17,030 | 1,121 |
| 2026. 08. 31. | ₩16,960 | +2.82% | ₩16,457.09 | ₩16,960 | ₩16,805 | 2,010 |
| 2026. 08. 27. | ₩16,240 | +0.53% | ₩16,369.48 | ₩16,310 | ₩16,200 | 386 |
| 2026. 08. 26. | ₩16,155 | -4.04% | ₩16,440.16 | ₩16,530 | ₩16,020 | 1,794 |
| 2026. 08. 25. | ₩16,835 | -0.74% | ₩16,983.46 | ₩16,970 | ₩16,835 | 86 |
| 2026. 08. 24. | ₩16,960 | -1.08% | ₩17,341.36 | ₩17,175 | ₩16,940 | 1,017 |
| 2026. 08. 20. | ₩16,950 | -0.67% | ₩16,930.93 | ₩17,025 | ₩16,860 | 2,028 |
| 2026. 08. 19. | ₩17,065 | -0.61% | ₩16,924.94 | ₩17,205 | ₩17,055 | 609 |
| 2026. 08. 18. | ₩17,170 | +4.41% | ₩17,029.05 | ₩17,190 | ₩17,065 | 2,211 |
| 2026. 08. 13. | ₩16,690 | -0.92% | ₩16,803.17 | ₩16,690 | ₩16,540 | 116 |
| 2026. 08. 12. | ₩16,845 | +1.41% | ₩16,725.38 | ₩16,920 | ₩16,725 | 396 |
| 2026. 08. 11. | ₩16,610 | +5.56% | ₩16,532.47 | ₩16,610 | ₩16,520 | 972 |
| 2026. 08. 10. | ₩15,735 | +0.22% | ₩15,756.15 | ₩15,870 | ₩15,735 | 40,272 |
| 2026. 08. 06. | ₩15,155 | -0.3% | ₩15,214.94 | ₩15,230 | ₩15,050 | 30 |
| 2026. 08. 05. | ₩15,200 | -7.65% | ₩15,332.3 | ₩15,425 | ₩15,055 | 1,437 |
| 2026. 08. 04. | ₩16,460 | +1.92% | ₩16,346.74 | ₩16,460 | ₩16,320 | 75 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.