가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩102,915
기간 수익률
+1,695 (+1.67%)
거래량
5
2026-11-10시 ₩102,920 고 ₩102,920 저 ₩102,915 종 ₩102,915MA5 ₩102,894MA20 ₩102,795MA60 ₩102,493
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 520094
- ISIN
- KRG520000941
- 유형
- ETN
- 기초지수
- KAP CD+10 Range Accrual TR Index
- 기초지수 종가
- 127.12
- 지표가치(IV)
- ₩102,909.06
- 상장증권수
- 2,000,000
- 거래량
- 5
- 거래대금
- ₩51.46만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩102,915 | +0.01% | ₩102,909.06 | ₩102,920 | ₩102,915 | 5 |
| 2026. 11. 09. | ₩102,905 | +0.01% | ₩102,899.35 | ₩102,910 | ₩102,905 | 125 |
| 2026. 11. 06. | ₩102,895 | +0% | ₩102,889.72 | ₩102,900 | ₩102,895 | 495 |
| 2026. 11. 05. | ₩102,890 | +0.02% | ₩102,860.83 | ₩102,895 | ₩102,890 | 10 |
| 2026. 11. 04. | ₩102,865 | +0.01% | ₩102,851.28 | ₩102,865 | ₩102,860 | 10,001 |
| 2026. 11. 03. | ₩102,850 | +0% | ₩102,841.65 | ₩102,855 | ₩102,850 | 152 |
| 2026. 11. 02. | ₩102,845 | +0.01% | ₩102,832.02 | ₩102,845 | ₩102,840 | 2,936 |
| 2026. 10. 30. | ₩102,835 | +0.01% | ₩102,822.39 | ₩102,835 | ₩102,830 | 76 |
| 2026. 10. 29. | ₩102,820 | +0.02% | ₩102,793.74 | ₩102,825 | ₩102,820 | 1,404 |
| 2026. 10. 28. | ₩102,795 | +0.01% | ₩102,784.27 | ₩102,795 | ₩102,790 | 4,043 |
| 2026. 10. 27. | ₩102,785 | +0.01% | ₩102,774.88 | ₩102,785 | ₩102,780 | 5,371 |
| 2026. 10. 26. | ₩102,775 | +0% | ₩102,765.49 | ₩102,780 | ₩102,775 | 2,000 |
| 2026. 10. 23. | ₩102,770 | +0.01% | ₩102,756.1 | ₩102,770 | ₩102,765 | 4,617 |
| 2026. 10. 22. | ₩102,755 | +0.02% | ₩102,728.02 | ₩102,760 | ₩102,755 | 1,112 |
| 2026. 10. 21. | ₩102,727 | +0.01% | ₩102,718.63 | ₩102,730 | ₩102,725 | 10,224 |
| 2026. 10. 20. | ₩102,715 | +0.01% | ₩102,709.24 | ₩102,720 | ₩102,715 | 6,474 |
| 2026. 10. 19. | ₩102,705 | +0% | ₩102,699.85 | ₩102,710 | ₩102,705 | 4,460 |
| 2026. 10. 16. | ₩102,700 | +0.01% | ₩102,690.54 | ₩102,705 | ₩102,700 | 11,294 |
| 2026. 10. 15. | ₩102,690 | +0.02% | ₩102,662.54 | ₩102,695 | ₩102,690 | 24,112 |
| 2026. 10. 14. | ₩102,665 | +0.01% | ₩102,653.15 | ₩102,665 | ₩102,660 | 24,453 |
| 2026. 10. 13. | ₩102,650 | +0% | ₩102,643.84 | ₩102,655 | ₩102,650 | 19,013 |
| 2026. 10. 12. | ₩102,645 | +0.01% | ₩102,634.53 | ₩102,645 | ₩102,640 | 21,394 |
| 2026. 10. 08. | ₩102,635 | +0.01% | ₩102,625.22 | ₩102,635 | ₩102,630 | 19,883 |
| 2026. 10. 07. | ₩102,625 | +0.04% | ₩102,587.99 | ₩102,630 | ₩102,625 | 19,494 |
| 2026. 10. 06. | ₩102,585 | +0.01% | ₩102,578.68 | ₩102,590 | ₩102,585 | 17,526 |
| 2026. 10. 02. | ₩102,575 | +0.01% | ₩102,569.37 | ₩102,580 | ₩102,575 | 17,038 |
| 2026. 10. 01. | ₩102,565 | +0.03% | ₩102,532.55 | ₩102,570 | ₩102,565 | 18,896 |
| 2026. 09. 30. | ₩102,530 | +0.01% | ₩102,523.32 | ₩102,535 | ₩102,530 | 18,864 |
| 2026. 09. 29. | ₩102,520 | +0.01% | ₩102,514.09 | ₩102,525 | ₩102,520 | 19,234 |
| 2026. 09. 28. | ₩102,510 | +0% | ₩102,504.86 | ₩102,515 | ₩102,510 | 1,244 |
| 2026. 09. 23. | ₩102,505 | +0.01% | ₩102,495.55 | ₩102,505 | ₩102,505 | 5 |
| 2026. 09. 22. | ₩102,495 | +0.05% | ₩102,449.58 | ₩102,500 | ₩102,495 | 80 |
| 2026. 09. 21. | ₩102,445 | +0% | ₩102,440.35 | ₩102,450 | ₩102,445 | 10 |
| 2026. 09. 18. | ₩102,440 | +0% | ₩102,431.2 | ₩0 | ₩0 | 0 |
| 2026. 09. 17. | ₩102,435 | +0.03% | ₩102,403.6 | ₩102,435 | ₩102,435 | 298 |
| 2026. 09. 16. | ₩102,400 | +0% | ₩102,394.45 | ₩102,405 | ₩102,400 | 41 |
| 2026. 09. 15. | ₩102,395 | +0.01% | ₩102,385.22 | ₩102,395 | ₩102,390 | 302 |
| 2026. 09. 14. | ₩102,385 | +0.01% | ₩102,376.16 | ₩102,390 | ₩102,385 | 107 |
| 2026. 09. 10. | ₩102,365 | +0.03% | ₩102,340.15 | ₩0 | ₩0 | 0 |
| 2026. 09. 09. | ₩102,335 | +0% | ₩102,331.17 | ₩102,335 | ₩102,335 | 3 |
| 2026. 09. 08. | ₩102,330 | +0.01% | ₩102,322.19 | ₩102,330 | ₩102,330 | 5 |
| 2026. 09. 07. | ₩102,320 | +0% | ₩102,313.29 | ₩102,320 | ₩102,320 | 977 |
| 2026. 09. 03. | ₩102,300 | +0.02% | ₩102,277.52 | ₩102,305 | ₩102,300 | 3,020 |
| 2026. 09. 02. | ₩102,275 | +0.01% | ₩102,268.54 | ₩102,280 | ₩102,260 | 949 |
| 2026. 09. 01. | ₩102,265 | +0.01% | ₩102,259.64 | ₩102,270 | ₩102,265 | 4,816 |
| 2026. 08. 31. | ₩102,255 | +0% | ₩102,250.74 | ₩102,260 | ₩102,255 | 316 |
| 2026. 08. 27. | ₩102,240 | +0.02% | ₩102,214.89 | ₩102,245 | ₩102,240 | 2,239 |
| 2026. 08. 26. | ₩102,215 | +0.01% | ₩102,205.99 | ₩102,215 | ₩102,210 | 907 |
| 2026. 08. 25. | ₩102,205 | +0.01% | ₩102,197.49 | ₩102,210 | ₩102,190 | 124 |
| 2026. 08. 24. | ₩102,195 | +0.01% | ₩102,188.99 | ₩102,200 | ₩102,195 | 134 |
| 2026. 08. 20. | ₩102,185 | +0.02% | ₩102,155.16 | ₩102,185 | ₩102,180 | 226 |
| 2026. 08. 19. | ₩102,160 | +0.01% | ₩102,146.74 | ₩102,160 | ₩102,155 | 51 |
| 2026. 08. 18. | ₩102,145 | +0% | ₩102,138.32 | ₩102,150 | ₩102,145 | 1,030 |
| 2026. 08. 13. | ₩102,130 | +0.03% | ₩102,096.23 | ₩102,130 | ₩102,130 | 1 |
| 2026. 08. 12. | ₩102,095 | +0% | ₩102,087.81 | ₩102,095 | ₩102,095 | 14 |
| 2026. 08. 11. | ₩102,090 | +0.01% | ₩102,079.39 | ₩102,090 | ₩102,085 | 29 |
| 2026. 08. 10. | ₩102,075 | +0% | ₩102,071.05 | ₩102,080 | ₩102,025 | 140 |
| 2026. 08. 06. | ₩102,065 | +0.02% | ₩102,037.46 | ₩102,065 | ₩102,025 | 103 |
| 2026. 08. 05. | ₩102,040 | +0.01% | ₩102,029.04 | ₩102,040 | ₩102,025 | 21,648 |
| 2026. 08. 04. | ₩102,025 | +0% | ₩102,020.7 | ₩102,030 | ₩102,025 | 17 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.