가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,961
기간 수익률
+448 (+29.61%)
거래량
20.7M
2026-10-22시 ₩1,828 고 ₩1,964 저 ₩1,816 종 ₩1,961MA5 ₩1,829MA20 ₩1,675MA60 ₩1,930
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530107
- ISIN
- KRG530001079
- 유형
- ETN
- 기초지수
- 코스닥 150 선물 TWAP 인버스 -2X 지수
- 기초지수 종가
- 206.8
- 지표가치(IV)
- ₩1,965.32
- 상장증권수
- 60,000,000
- 거래량
- 20,685,275
- 거래대금
- ₩389.91억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩1,961 | +8.52% | ₩1,965.32 | ₩1,964 | ₩1,816 | 20,685,275 |
| 2026. 10. 21. | ₩1,807 | -2.38% | ₩1,794.47 | ₩1,843 | ₩1,733 | 26,129,995 |
| 2026. 10. 20. | ₩1,851 | +7.93% | ₩1,854.46 | ₩1,905 | ₩1,730 | 33,130,251 |
| 2026. 10. 19. | ₩1,715 | -5.41% | ₩1,707.74 | ₩1,909 | ₩1,715 | 34,976,166 |
| 2026. 10. 16. | ₩1,813 | -9.58% | ₩1,790.63 | ₩2,005 | ₩1,714 | 40,620,956 |
| 2026. 10. 15. | ₩2,005 | +17.39% | ₩2,022.4 | ₩2,090 | ₩1,866 | 27,531,972 |
| 2026. 10. 14. | ₩1,708 | +4.02% | ₩1,722.09 | ₩1,764 | ₩1,630 | 35,156,428 |
| 2026. 10. 13. | ₩1,642 | +2.31% | ₩1,650.92 | ₩1,799 | ₩1,634 | 45,402,901 |
| 2026. 10. 12. | ₩1,605 | +10.39% | ₩1,614.16 | ₩1,611 | ₩1,453 | 28,186,434 |
| 2026. 10. 08. | ₩1,454 | +2.04% | ₩1,467.9 | ₩1,491 | ₩1,411 | 40,965,186 |
| 2026. 10. 07. | ₩1,425 | +5.48% | ₩1,426.14 | ₩1,426 | ₩1,347 | 30,164,286 |
| 2026. 10. 06. | ₩1,351 | -7.72% | ₩1,339.37 | ₩1,430 | ₩1,350 | 33,930,564 |
| 2026. 10. 02. | ₩1,464 | +1.04% | ₩1,473.03 | ₩1,495 | ₩1,413 | 33,394,428 |
| 2026. 10. 01. | ₩1,449 | -11.86% | ₩1,453.42 | ₩1,679 | ₩1,448 | 38,836,865 |
| 2026. 09. 30. | ₩1,644 | -1.67% | ₩1,647.73 | ₩1,679 | ₩1,619 | 20,467,037 |
| 2026. 09. 29. | ₩1,672 | -2.68% | ₩1,670.47 | ₩1,777 | ₩1,672 | 25,855,753 |
| 2026. 09. 28. | ₩1,718 | +0.23% | ₩1,722.11 | ₩1,729 | ₩1,637 | 21,429,630 |
| 2026. 09. 23. | ₩1,714 | -2.89% | ₩1,708.54 | ₩1,769 | ₩1,702 | 22,596,177 |
| 2026. 09. 22. | ₩1,765 | +1.32% | ₩1,777.65 | ₩1,777 | ₩1,689 | 20,285,682 |
| 2026. 09. 21. | ₩1,742 | -3.06% | ₩1,724.62 | ₩1,820 | ₩1,730 | 15,972,718 |
| 2026. 09. 18. | ₩1,797 | -0.33% | ₩1,778.54 | ₩1,809 | ₩1,745 | 10,936,306 |
| 2026. 09. 17. | ₩1,803 | -0.06% | ₩1,803.32 | ₩1,838 | ₩1,780 | 17,818,197 |
| 2026. 09. 16. | ₩1,804 | -1.85% | ₩1,800.68 | ₩1,915 | ₩1,804 | 26,701,875 |
| 2026. 09. 15. | ₩1,838 | -1.5% | ₩1,828.84 | ₩1,905 | ₩1,766 | 35,449,617 |
| 2026. 09. 14. | ₩1,866 | +4.13% | ₩1,870.5 | ₩1,925 | ₩1,834 | 26,659,031 |
| 2026. 09. 10. | ₩1,682 | -3.89% | ₩1,669.3 | ₩1,831 | ₩1,682 | 44,031,914 |
| 2026. 09. 09. | ₩1,750 | -5.81% | ₩1,741.86 | ₩1,871 | ₩1,742 | 30,628,345 |
| 2026. 09. 08. | ₩1,858 | +4.32% | ₩1,882.98 | ₩1,858 | ₩1,747 | 20,337,512 |
| 2026. 09. 07. | ₩1,781 | -2.41% | ₩1,764.24 | ₩1,801 | ₩1,750 | 18,069,574 |
| 2026. 09. 03. | ₩1,982 | +4.32% | ₩1,987.77 | ₩2,015 | ₩1,813 | 35,320,934 |
| 2026. 09. 02. | ₩1,900 | +4.91% | ₩1,901.93 | ₩1,948 | ₩1,810 | 43,393,350 |
| 2026. 09. 01. | ₩1,811 | +5.97% | ₩1,819.13 | ₩1,833 | ₩1,719 | 24,834,553 |
| 2026. 08. 31. | ₩1,709 | +1.54% | ₩1,728.82 | ₩1,852 | ₩1,709 | 29,934,894 |
| 2026. 08. 27. | ₩1,684 | -3.88% | ₩1,670.42 | ₩1,780 | ₩1,678 | 30,056,641 |
| 2026. 08. 26. | ₩1,752 | +1.45% | ₩1,770.19 | ₩1,807 | ₩1,714 | 34,472,887 |
| 2026. 08. 25. | ₩1,727 | -3.47% | ₩1,722.66 | ₩1,960 | ₩1,727 | 46,233,806 |
| 2026. 08. 24. | ₩1,789 | -3.4% | ₩1,774.41 | ₩1,859 | ₩1,738 | 35,231,574 |
| 2026. 08. 20. | ₩1,678 | -5.2% | ₩1,666.36 | ₩1,726 | ₩1,627 | 33,460,550 |
| 2026. 08. 19. | ₩1,770 | -0.62% | ₩1,775.36 | ₩1,924 | ₩1,696 | 57,615,145 |
| 2026. 08. 18. | ₩1,781 | +8.93% | ₩1,784.32 | ₩1,795 | ₩1,585 | 51,666,835 |
| 2026. 08. 13. | ₩1,642 | -1.32% | ₩1,627.68 | ₩1,704 | ₩1,605 | 34,126,601 |
| 2026. 08. 12. | ₩1,664 | +0.91% | ₩1,676.87 | ₩1,757 | ₩1,649 | 39,412,756 |
| 2026. 08. 11. | ₩1,649 | +0.24% | ₩1,661.2 | ₩1,733 | ₩1,561 | 70,060,330 |
| 2026. 08. 10. | ₩1,645 | -16.79% | ₩1,652.94 | ₩1,947 | ₩1,645 | 58,180,335 |
| 2026. 08. 06. | ₩1,989 | -0.8% | ₩2,007.98 | ₩2,125 | ₩1,885 | 37,044,240 |
| 2026. 08. 05. | ₩2,005 | -3.14% | ₩2,006.1 | ₩2,095 | ₩1,954 | 31,478,531 |
| 2026. 08. 04. | ₩2,070 | -13.57% | ₩2,070.99 | ₩2,315 | ₩2,060 | 29,085,822 |
| 2026. 08. 03. | ₩2,395 | -4.96% | ₩2,384.9 | ₩2,775 | ₩2,210 | 22,318,100 |
| 2026. 07. 30. | ₩3,495 | +9.73% | ₩3,540.93 | ₩3,495 | ₩3,025 | 14,410,524 |
| 2026. 07. 29. | ₩3,185 | +12.54% | ₩3,240.09 | ₩3,535 | ₩2,720 | 13,855,477 |
| 2026. 07. 28. | ₩2,830 | +16.46% | ₩2,860.48 | ₩2,950 | ₩2,625 | 8,228,771 |
| 2026. 07. 27. | ₩2,430 | -6.72% | ₩2,435.4 | ₩2,560 | ₩2,320 | 9,988,268 |
| 2026. 07. 23. | ₩2,305 | -14.47% | ₩2,312.79 | ₩2,615 | ₩2,305 | 12,862,514 |
| 2026. 07. 22. | ₩2,695 | +2.08% | ₩2,717.5 | ₩2,695 | ₩2,345 | 11,362,763 |
| 2026. 07. 21. | ₩2,640 | -0.75% | ₩2,645.8 | ₩2,825 | ₩2,575 | 9,878,451 |
| 2026. 07. 20. | ₩2,660 | +14.41% | ₩2,684.17 | ₩2,665 | ₩2,360 | 7,343,767 |
| 2026. 07. 15. | ₩2,100 | -13.93% | ₩2,092.37 | ₩2,285 | ₩2,085 | 9,505,058 |
| 2026. 07. 14. | ₩2,440 | +4.95% | ₩2,456.68 | ₩2,680 | ₩2,275 | 9,294,204 |
| 2026. 07. 13. | ₩2,325 | +8.39% | ₩2,338.92 | ₩2,355 | ₩1,950 | 13,103,424 |
| 2026. 07. 09. | ₩2,345 | -3.3% | ₩2,337.4 | ₩2,460 | ₩2,150 | 12,558,835 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.