가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,620
기간 수익률
-575 (-18.00%)
거래량
636.8K
2026-11-10시 ₩2,670 고 ₩2,705 저 ₩2,620 종 ₩2,620MA5 ₩2,938MA20 ₩3,397MA60 ₩3,009
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530031
- ISIN
- KRG532400311
- 유형
- ETN
- 기초지수
- S&P GSCI Crude Oil 2X Leveraged TR Index
- 기초지수 종가
- 1.28
- 지표가치(IV)
- ₩2,693.55
- 상장증권수
- 404,000,000
- 거래량
- 636,784
- 거래대금
- ₩16.89억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩2,620 | -9.97% | ₩2,693.55 | ₩2,705 | ₩2,620 | 636,784 |
| 2026. 11. 09. | ₩2,910 | -4.9% | ₩2,972.06 | ₩3,030 | ₩2,910 | 455,250 |
| 2026. 11. 06. | ₩3,060 | +12.29% | ₩2,972.39 | ₩3,115 | ₩2,975 | 660,425 |
| 2026. 11. 05. | ₩2,725 | -19.26% | ₩2,788.57 | ₩2,850 | ₩2,700 | 635,536 |
| 2026. 11. 04. | ₩3,375 | -1.89% | ₩3,341.3 | ₩3,410 | ₩3,255 | 666,470 |
| 2026. 11. 03. | ₩3,440 | -7.03% | ₩3,365.55 | ₩3,445 | ₩3,345 | 688,642 |
| 2026. 11. 02. | ₩3,700 | -3.39% | ₩3,952.93 | ₩3,810 | ₩3,650 | 180,617 |
| 2026. 10. 30. | ₩3,830 | +2.96% | ₩3,768.02 | ₩4,000 | ₩3,800 | 463,026 |
| 2026. 10. 29. | ₩3,720 | -0.8% | ₩3,833.04 | ₩3,800 | ₩3,700 | 108,414 |
| 2026. 10. 28. | ₩3,750 | +1.63% | ₩3,626.22 | ₩3,755 | ₩3,610 | 271,456 |
| 2026. 10. 27. | ₩3,690 | +0.54% | ₩3,724.06 | ₩3,710 | ₩3,640 | 233,479 |
| 2026. 10. 26. | ₩3,670 | +0% | ₩3,833.22 | ₩3,755 | ₩3,645 | 197,754 |
| 2026. 10. 23. | ₩3,670 | +2.8% | ₩3,564.88 | ₩3,670 | ₩3,535 | 349,701 |
| 2026. 10. 22. | ₩3,570 | +0.56% | ₩3,401.19 | ₩3,570 | ₩3,465 | 161,086 |
| 2026. 10. 21. | ₩3,550 | +0.14% | ₩3,450.69 | ₩3,570 | ₩3,490 | 277,938 |
| 2026. 10. 20. | ₩3,545 | +3.96% | ₩3,509.21 | ₩3,595 | ₩3,470 | 220,731 |
| 2026. 10. 19. | ₩3,410 | +2.25% | ₩3,548.27 | ₩3,495 | ₩3,405 | 295,327 |
| 2026. 10. 16. | ₩3,335 | +4.87% | ₩3,374.64 | ₩3,395 | ₩3,320 | 422,954 |
| 2026. 10. 15. | ₩3,180 | -0.31% | ₩3,229.12 | ₩3,205 | ₩3,150 | 432,052 |
| 2026. 10. 14. | ₩3,190 | +3.91% | ₩3,164.11 | ₩3,255 | ₩3,170 | 235,790 |
| 2026. 10. 13. | ₩3,070 | +2.85% | ₩3,157.64 | ₩3,115 | ₩3,045 | 188,203 |
| 2026. 10. 12. | ₩2,985 | +1.88% | ₩3,010.22 | ₩2,985 | ₩2,870 | 305,047 |
| 2026. 10. 08. | ₩2,930 | +0.51% | ₩2,792.94 | ₩2,930 | ₩2,825 | 488,963 |
| 2026. 10. 07. | ₩2,915 | +2.64% | ₩2,871.28 | ₩2,940 | ₩2,865 | 888,520 |
| 2026. 10. 06. | ₩2,840 | -7.79% | ₩2,877.24 | ₩2,920 | ₩2,830 | 658,797 |
| 2026. 10. 02. | ₩3,080 | +5.48% | ₩3,119.86 | ₩3,170 | ₩3,075 | 296,048 |
| 2026. 10. 01. | ₩2,920 | +0.17% | ₩2,976.49 | ₩2,995 | ₩2,870 | 282,939 |
| 2026. 09. 30. | ₩2,915 | -9.05% | ₩2,896.53 | ₩2,935 | ₩2,885 | 571,569 |
| 2026. 09. 29. | ₩3,205 | -1.23% | ₩3,121.69 | ₩3,265 | ₩3,155 | 255,207 |
| 2026. 09. 28. | ₩3,245 | +11.7% | ₩3,127.17 | ₩3,270 | ₩3,055 | 560,745 |
| 2026. 09. 23. | ₩2,905 | -9.5% | ₩2,989.55 | ₩2,970 | ₩2,855 | 472,847 |
| 2026. 09. 22. | ₩3,210 | -2.13% | ₩3,113.79 | ₩3,215 | ₩3,000 | 301,397 |
| 2026. 09. 21. | ₩3,280 | -3.95% | ₩3,429.87 | ₩3,430 | ₩3,260 | 630,602 |
| 2026. 09. 18. | ₩3,415 | -1.01% | ₩3,518.49 | ₩3,490 | ₩3,415 | 245,405 |
| 2026. 09. 17. | ₩3,450 | -5.87% | ₩3,535.82 | ₩3,550 | ₩3,435 | 819,497 |
| 2026. 09. 16. | ₩3,665 | +2.52% | ₩3,741.33 | ₩3,720 | ₩3,630 | 336,630 |
| 2026. 09. 15. | ₩3,575 | +2.88% | ₩3,458.8 | ₩3,580 | ₩3,460 | 459,998 |
| 2026. 09. 14. | ₩3,475 | +1.61% | ₩3,342.18 | ₩3,555 | ₩3,455 | 1,130,021 |
| 2026. 09. 10. | ₩3,045 | +2.01% | ₩3,096.05 | ₩3,170 | ₩3,040 | 412,706 |
| 2026. 09. 09. | ₩2,985 | +0.34% | ₩2,903.25 | ₩3,020 | ₩2,945 | 215,984 |
| 2026. 09. 08. | ₩2,975 | +2.76% | ₩2,826.98 | ₩2,985 | ₩2,855 | 216,953 |
| 2026. 09. 07. | ₩2,895 | +2.12% | ₩2,816.32 | ₩2,920 | ₩2,820 | 291,322 |
| 2026. 09. 03. | ₩2,755 | -2.65% | ₩2,826.21 | ₩2,850 | ₩2,740 | 345,336 |
| 2026. 09. 02. | ₩2,830 | +9.27% | ₩2,796.56 | ₩2,930 | ₩2,810 | 914,423 |
| 2026. 09. 01. | ₩2,590 | +2.57% | ₩2,536.05 | ₩2,620 | ₩2,555 | 252,918 |
| 2026. 08. 31. | ₩2,525 | +5.87% | ₩2,396.38 | ₩2,555 | ₩2,435 | 562,504 |
| 2026. 08. 27. | ₩2,300 | +1.1% | ₩2,350.85 | ₩2,335 | ₩2,290 | 171,572 |
| 2026. 08. 26. | ₩2,275 | -8.45% | ₩2,364.74 | ₩2,375 | ₩2,240 | 442,377 |
| 2026. 08. 25. | ₩2,485 | -2.55% | ₩2,524.12 | ₩2,560 | ₩2,475 | 385,181 |
| 2026. 08. 24. | ₩2,550 | -2.49% | ₩2,640.98 | ₩2,590 | ₩2,515 | 512,696 |
| 2026. 08. 20. | ₩2,520 | +0% | ₩2,501.49 | ₩2,530 | ₩2,485 | 321,690 |
| 2026. 08. 19. | ₩2,520 | -1.56% | ₩2,490.89 | ₩2,570 | ₩2,515 | 358,310 |
| 2026. 08. 18. | ₩2,560 | +7.79% | ₩2,496.73 | ₩2,560 | ₩2,495 | 419,211 |
| 2026. 08. 13. | ₩2,420 | -0.82% | ₩2,422.51 | ₩2,420 | ₩2,335 | 449,570 |
| 2026. 08. 12. | ₩2,440 | +1.88% | ₩2,406.66 | ₩2,465 | ₩2,405 | 670,239 |
| 2026. 08. 11. | ₩2,395 | +12.44% | ₩2,351.68 | ₩2,395 | ₩2,330 | 953,991 |
| 2026. 08. 10. | ₩2,130 | +0.71% | ₩2,137.94 | ₩2,190 | ₩2,115 | 891,708 |
| 2026. 08. 06. | ₩1,990 | -0.15% | ₩1,988.11 | ₩2,015 | ₩1,950 | 723,784 |
| 2026. 08. 05. | ₩1,993 | -13.91% | ₩2,018.2 | ₩2,040 | ₩1,937 | 1,683,144 |
| 2026. 08. 04. | ₩2,315 | +4.28% | ₩2,289.85 | ₩2,340 | ₩2,270 | 865,097 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.