가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,645
기간 수익률
-3,310 (-23.72%)
거래량
449.9K
2026-11-10시 ₩10,370 고 ₩10,705 저 ₩10,270 종 ₩10,645MA5 ₩9,387MA20 ₩10,202MA60 ₩11,322
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530145
- ISIN
- KRG530001459
- 유형
- ETN
- 기초지수
- DJCI Natural Gas 2X Leveraged TR
- 기초지수 종가
- 0.23
- 지표가치(IV)
- ₩10,467.6
- 상장증권수
- 17,000,000
- 거래량
- 449,870
- 거래대금
- ₩47.07억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩10,645 | +12.53% | ₩10,467.6 | ₩10,705 | ₩10,270 | 449,870 |
| 2026. 11. 09. | ₩9,460 | +1.28% | ₩9,275.21 | ₩9,530 | ₩9,310 | 149,106 |
| 2026. 11. 06. | ₩9,340 | +4.71% | ₩9,027.45 | ₩9,380 | ₩8,970 | 148,371 |
| 2026. 11. 05. | ₩8,920 | +4.08% | ₩9,003.72 | ₩8,980 | ₩8,830 | 156,422 |
| 2026. 11. 04. | ₩8,570 | +0.35% | ₩8,617.86 | ₩8,715 | ₩8,280 | 126,534 |
| 2026. 11. 03. | ₩8,540 | -3.06% | ₩8,384.75 | ₩8,700 | ₩8,450 | 131,832 |
| 2026. 11. 02. | ₩8,810 | +2.86% | ₩8,650.26 | ₩8,880 | ₩8,630 | 147,035 |
| 2026. 10. 30. | ₩8,565 | -9.22% | ₩8,914.22 | ₩8,660 | ₩8,505 | 327,116 |
| 2026. 10. 29. | ₩9,435 | -3.08% | ₩9,428.43 | ₩9,455 | ₩9,270 | 161,341 |
| 2026. 10. 28. | ₩9,735 | +3.73% | ₩9,261.16 | ₩9,735 | ₩9,520 | 187,702 |
| 2026. 10. 27. | ₩9,385 | +3.25% | ₩9,273.79 | ₩9,545 | ₩9,315 | 170,180 |
| 2026. 10. 26. | ₩9,090 | -7.95% | ₩9,439.87 | ₩9,770 | ₩9,000 | 288,437 |
| 2026. 10. 23. | ₩9,875 | -3.99% | ₩10,129.96 | ₩10,145 | ₩9,805 | 412,051 |
| 2026. 10. 22. | ₩10,285 | -7.09% | ₩10,295 | ₩10,635 | ₩10,190 | 498,677 |
| 2026. 10. 21. | ₩11,070 | -0.85% | ₩11,101.94 | ₩11,240 | ₩11,010 | 196,148 |
| 2026. 10. 20. | ₩11,165 | -4.53% | ₩11,439.58 | ₩11,390 | ₩11,070 | 289,940 |
| 2026. 10. 19. | ₩11,695 | -7.37% | ₩11,725.04 | ₩11,695 | ₩11,340 | 255,013 |
| 2026. 10. 16. | ₩12,625 | -5.08% | ₩12,798.51 | ₩12,995 | ₩12,625 | 125,222 |
| 2026. 10. 15. | ₩13,300 | -1.74% | ₩13,116.42 | ₩13,450 | ₩13,275 | 173,679 |
| 2026. 10. 14. | ₩13,535 | +6.45% | ₩13,373.19 | ₩13,740 | ₩13,535 | 214,166 |
| 2026. 10. 13. | ₩12,715 | +1.07% | ₩12,701.28 | ₩12,720 | ₩12,525 | 106,078 |
| 2026. 10. 12. | ₩12,580 | -4.7% | ₩12,945.25 | ₩12,675 | ₩12,440 | 115,902 |
| 2026. 10. 08. | ₩13,200 | +6.67% | ₩12,828.82 | ₩13,505 | ₩13,160 | 595,256 |
| 2026. 10. 07. | ₩12,375 | +3.77% | ₩12,152.08 | ₩12,395 | ₩12,065 | 210,154 |
| 2026. 10. 06. | ₩11,925 | +10.88% | ₩11,810.44 | ₩11,925 | ₩11,665 | 389,694 |
| 2026. 10. 02. | ₩10,755 | -4.36% | ₩11,119.77 | ₩11,115 | ₩10,745 | 298,722 |
| 2026. 10. 01. | ₩11,245 | -3.06% | ₩11,637.52 | ₩11,495 | ₩11,230 | 183,974 |
| 2026. 09. 30. | ₩11,600 | -6.41% | ₩11,474.14 | ₩11,660 | ₩11,545 | 148,462 |
| 2026. 09. 29. | ₩12,395 | -0.16% | ₩12,255.74 | ₩12,565 | ₩12,365 | 96,680 |
| 2026. 09. 28. | ₩12,415 | -3.42% | ₩13,309.51 | ₩12,850 | ₩12,265 | 184,233 |
| 2026. 09. 23. | ₩12,855 | +10.77% | ₩12,446.39 | ₩12,970 | ₩12,700 | 580,434 |
| 2026. 09. 22. | ₩11,605 | -2.48% | ₩11,492.57 | ₩11,665 | ₩11,535 | 93,199 |
| 2026. 09. 21. | ₩11,900 | +1.28% | ₩12,078.47 | ₩12,005 | ₩11,805 | 87,839 |
| 2026. 09. 18. | ₩11,750 | -1.59% | ₩12,065.84 | ₩11,825 | ₩11,665 | 109,678 |
| 2026. 09. 17. | ₩11,940 | -0.25% | ₩11,851.19 | ₩12,035 | ₩11,820 | 62,618 |
| 2026. 09. 16. | ₩11,970 | +0.93% | ₩12,025.56 | ₩12,170 | ₩11,950 | 155,009 |
| 2026. 09. 15. | ₩11,860 | +1.58% | ₩11,912.05 | ₩11,860 | ₩11,660 | 135,228 |
| 2026. 09. 14. | ₩11,675 | +4.1% | ₩11,316.99 | ₩11,735 | ₩11,480 | 195,117 |
| 2026. 09. 10. | ₩10,840 | -6.27% | ₩11,094.86 | ₩11,550 | ₩10,830 | 345,797 |
| 2026. 09. 09. | ₩11,565 | -4.89% | ₩11,817.15 | ₩12,450 | ₩11,495 | 161,813 |
| 2026. 09. 08. | ₩12,160 | +0.91% | ₩12,387.33 | ₩12,445 | ₩12,060 | 92,050 |
| 2026. 09. 07. | ₩12,050 | +1.18% | ₩12,340.67 | ₩12,190 | ₩11,935 | 87,354 |
| 2026. 09. 03. | ₩12,850 | +3.84% | ₩12,361.29 | ₩12,925 | ₩12,770 | 200,277 |
| 2026. 09. 02. | ₩12,375 | +0.81% | ₩12,015.23 | ₩12,570 | ₩12,330 | 147,175 |
| 2026. 09. 01. | ₩12,275 | +4.56% | ₩12,288.88 | ₩12,335 | ₩12,120 | 127,745 |
| 2026. 08. 31. | ₩11,740 | -4.48% | ₩11,882.68 | ₩11,870 | ₩11,515 | 104,630 |
| 2026. 08. 27. | ₩12,330 | +4.36% | ₩11,875.38 | ₩12,345 | ₩12,120 | 266,995 |
| 2026. 08. 26. | ₩11,815 | +5.02% | ₩11,476.66 | ₩11,840 | ₩11,635 | 118,419 |
| 2026. 08. 25. | ₩11,250 | +1.35% | ₩11,600.88 | ₩11,435 | ₩11,185 | 94,710 |
| 2026. 08. 24. | ₩11,100 | -1.6% | ₩11,372.52 | ₩11,115 | ₩10,995 | 92,163 |
| 2026. 08. 20. | ₩11,400 | -0.78% | ₩11,588.11 | ₩11,500 | ₩11,220 | 77,878 |
| 2026. 08. 19. | ₩11,490 | +3.56% | ₩11,441.91 | ₩11,680 | ₩11,470 | 108,978 |
| 2026. 08. 18. | ₩11,095 | -5.01% | ₩10,961.98 | ₩11,120 | ₩10,975 | 272,289 |
| 2026. 08. 13. | ₩11,940 | +0.25% | ₩12,133.51 | ₩12,020 | ₩11,910 | 52,975 |
| 2026. 08. 12. | ₩11,910 | -0.46% | ₩11,814.34 | ₩11,980 | ₩11,610 | 53,639 |
| 2026. 08. 11. | ₩11,965 | +2.53% | ₩12,028.4 | ₩12,005 | ₩11,800 | 89,585 |
| 2026. 08. 10. | ₩11,670 | +6.53% | ₩10,965.69 | ₩11,680 | ₩11,320 | 132,128 |
| 2026. 08. 06. | ₩11,265 | -0.75% | ₩11,226.36 | ₩11,370 | ₩10,985 | 123,071 |
| 2026. 08. 05. | ₩11,350 | -6.24% | ₩11,181.32 | ₩11,690 | ₩11,240 | 202,781 |
| 2026. 08. 04. | ₩12,105 | +1.04% | ₩12,104.97 | ₩12,150 | ₩11,900 | 78,132 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.