가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩98,040
기간 수익률
-94,080 (-48.97%)
거래량
2.9K
2026-11-10시 ₩99,240 고 ₩100,905 저 ₩96,300 종 ₩98,040MA5 ₩100,589MA20 ₩115,763MA60 ₩157,177
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530104
- ISIN
- KRG530001046
- 유형
- ETN
- 기초지수
- 코스피 200 선물 TWAP 레버리지 지수
- 기초지수 종가
- 4,831.44
- 지표가치(IV)
- ₩97,897.63
- 상장증권수
- 1,000,000
- 거래량
- 2,939
- 거래대금
- ₩2.91억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩98,040 | +8.67% | ₩97,897.63 | ₩100,905 | ₩96,300 | 2,939 |
| 2026. 11. 09. | ₩90,215 | -1.52% | ₩89,527.63 | ₩95,855 | ₩88,985 | 11,975 |
| 2026. 11. 06. | ₩91,605 | -12.52% | ₩91,167.38 | ₩97,935 | ₩80,000 | 29,134 |
| 2026. 11. 05. | ₩104,715 | -11.54% | ₩104,750.88 | ₩114,360 | ₩103,465 | 11,326 |
| 2026. 11. 04. | ₩118,370 | +0.34% | ₩118,788.44 | ₩125,765 | ₩107,800 | 10,113 |
| 2026. 11. 03. | ₩117,965 | -7.54% | ₩117,534.58 | ₩121,030 | ₩116,435 | 2,154 |
| 2026. 11. 02. | ₩127,585 | +4.52% | ₩126,774.57 | ₩129,860 | ₩117,000 | 2,897 |
| 2026. 10. 30. | ₩122,065 | -7.32% | ₩121,566.1 | ₩124,905 | ₩115,800 | 7,207 |
| 2026. 10. 29. | ₩131,700 | -2.4% | ₩131,566.13 | ₩140,455 | ₩126,475 | 4,992 |
| 2026. 10. 28. | ₩134,945 | +15.03% | ₩134,634.63 | ₩136,160 | ₩122,905 | 4,410 |
| 2026. 10. 27. | ₩117,310 | +6.7% | ₩117,726.74 | ₩122,000 | ₩117,000 | 2,268 |
| 2026. 10. 26. | ₩109,940 | -3.04% | ₩109,371 | ₩113,870 | ₩109,800 | 2,348 |
| 2026. 10. 23. | ₩113,390 | +0.56% | ₩112,831.14 | ₩113,590 | ₩103,455 | 2,935 |
| 2026. 10. 22. | ₩112,760 | -6.52% | ₩111,192.77 | ₩121,565 | ₩110,395 | 3,780 |
| 2026. 10. 21. | ₩120,625 | +6.68% | ₩120,952.32 | ₩125,000 | ₩117,490 | 1,942 |
| 2026. 10. 20. | ₩113,075 | -6.79% | ₩112,579.71 | ₩120,170 | ₩111,000 | 6,191 |
| 2026. 10. 19. | ₩121,315 | +2.66% | ₩121,321.05 | ₩121,705 | ₩110,745 | 3,975 |
| 2026. 10. 16. | ₩118,175 | +3.19% | ₩118,035.31 | ₩124,195 | ₩114,525 | 5,514 |
| 2026. 10. 15. | ₩114,525 | -16.36% | ₩112,856.17 | ₩124,625 | ₩109,800 | 21,174 |
| 2026. 10. 14. | ₩136,930 | -1.05% | ₩136,886.95 | ₩145,000 | ₩134,700 | 3,118 |
| 2026. 10. 13. | ₩138,385 | -12.66% | ₩137,055.09 | ₩150,000 | ₩133,785 | 13,249 |
| 2026. 10. 12. | ₩158,435 | -12.29% | ₩156,780.38 | ₩169,565 | ₩157,990 | 3,932 |
| 2026. 10. 08. | ₩180,635 | -0.53% | ₩169,698.35 | ₩181,765 | ₩172,765 | 782 |
| 2026. 10. 07. | ₩181,595 | -3.84% | ₩179,864.04 | ₩191,165 | ₩181,500 | 545 |
| 2026. 10. 06. | ₩188,855 | -2.64% | ₩188,128.09 | ₩194,000 | ₩186,890 | 210 |
| 2026. 10. 02. | ₩193,975 | +1.2% | ₩191,602.41 | ₩193,975 | ₩188,170 | 736 |
| 2026. 10. 01. | ₩191,670 | +4% | ₩189,730.08 | ₩191,670 | ₩179,675 | 477 |
| 2026. 09. 30. | ₩184,300 | -0.64% | ₩184,236.28 | ₩190,720 | ₩184,045 | 722 |
| 2026. 09. 29. | ₩185,490 | -0.14% | ₩185,787.33 | ₩188,425 | ₩180,810 | 517 |
| 2026. 09. 28. | ₩185,750 | -5.59% | ₩183,354.64 | ₩196,975 | ₩184,875 | 409 |
| 2026. 09. 23. | ₩196,745 | +1.87% | ₩196,870.83 | ₩200,875 | ₩193,385 | 725 |
| 2026. 09. 22. | ₩193,125 | +0.87% | ₩191,443.78 | ₩202,535 | ₩192,330 | 1,053 |
| 2026. 09. 21. | ₩191,460 | +4.14% | ₩192,505.46 | ₩193,500 | ₩187,180 | 738 |
| 2026. 09. 18. | ₩183,850 | +5.52% | ₩184,815.51 | ₩185,645 | ₩181,795 | 901 |
| 2026. 09. 17. | ₩174,240 | +0.13% | ₩175,027.39 | ₩179,170 | ₩174,225 | 370 |
| 2026. 09. 16. | ₩174,015 | +3.54% | ₩174,493.05 | ₩175,180 | ₩167,070 | 646 |
| 2026. 09. 15. | ₩168,065 | -2.07% | ₩167,603.01 | ₩173,455 | ₩167,700 | 698 |
| 2026. 09. 14. | ₩171,610 | -7.86% | ₩170,390.91 | ₩176,815 | ₩170,900 | 1,640 |
| 2026. 09. 10. | ₩193,205 | -1.02% | ₩192,024.11 | ₩194,770 | ₩185,640 | 294 |
| 2026. 09. 09. | ₩195,195 | +3.21% | ₩194,478.79 | ₩198,295 | ₩189,705 | 562 |
| 2026. 09. 08. | ₩189,115 | -1.39% | ₩188,024.79 | ₩202,725 | ₩189,115 | 4,721 |
| 2026. 09. 07. | ₩191,790 | +10.77% | ₩191,894.91 | ₩191,790 | ₩184,465 | 1,699 |
| 2026. 09. 03. | ₩167,485 | -0.09% | ₩165,806.34 | ₩172,610 | ₩160,660 | 830 |
| 2026. 09. 02. | ₩167,630 | -7.5% | ₩165,525.9 | ₩174,010 | ₩167,400 | 1,731 |
| 2026. 09. 01. | ₩181,220 | -0.97% | ₩182,067.24 | ₩181,890 | ₩176,740 | 851 |
| 2026. 08. 31. | ₩183,000 | +1.5% | ₩178,613.94 | ₩183,000 | ₩166,000 | 1,038 |
| 2026. 08. 27. | ₩185,000 | +2.06% | ₩186,093.98 | ₩192,805 | ₩183,425 | 2,578 |
| 2026. 08. 26. | ₩181,260 | +2.33% | ₩180,585.93 | ₩186,215 | ₩174,540 | 1,164 |
| 2026. 08. 25. | ₩177,140 | +0.47% | ₩177,278.46 | ₩177,140 | ₩160,365 | 1,428 |
| 2026. 08. 24. | ₩176,310 | -6.71% | ₩173,331.8 | ₩187,500 | ₩173,875 | 1,832 |
| 2026. 08. 20. | ₩182,690 | +11.29% | ₩183,963.26 | ₩186,665 | ₩168,750 | 4,762 |
| 2026. 08. 19. | ₩164,150 | -12.3% | ₩162,809.39 | ₩171,000 | ₩160,000 | 6,072 |
| 2026. 08. 18. | ₩187,180 | -1.98% | ₩183,957.37 | ₩207,700 | ₩181,510 | 4,162 |
| 2026. 08. 13. | ₩181,635 | +7.16% | ₩182,532.59 | ₩187,805 | ₩179,095 | 7,710 |
| 2026. 08. 12. | ₩169,505 | +8.93% | ₩169,920.58 | ₩175,000 | ₩159,805 | 4,250 |
| 2026. 08. 11. | ₩155,605 | +1.7% | ₩155,607.95 | ₩159,400 | ₩148,600 | 3,494 |
| 2026. 08. 10. | ₩153,000 | -0.18% | ₩152,242.5 | ₩159,225 | ₩151,145 | 1,450 |
| 2026. 08. 06. | ₩156,410 | -10.31% | ₩152,888.09 | ₩170,590 | ₩153,225 | 3,814 |
| 2026. 08. 05. | ₩174,390 | +8.83% | ₩173,115.49 | ₩177,870 | ₩170,025 | 4,720 |
| 2026. 08. 04. | ₩160,240 | +1.71% | ₩159,679.97 | ₩163,345 | ₩147,000 | 2,803 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.