가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩56,070
기간 수익률
+880 (+1.59%)
거래량
0
2026-11-10시 ₩0 고 ₩0 저 ₩0 종 ₩56,070MA5 ₩56,058MA20 ₩56,004MA60 ₩55,854
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 550082
- ISIN
- KRG550000829
- 유형
- ETN
- 기초지수
- KIS CD Index(총수익)
- 기초지수 종가
- 12,791.01
- 지표가치(IV)
- ₩56,085.99
- 상장증권수
- 14,000,000
- 거래량
- 0
- 거래대금
- ₩0
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩56,070 | +0.01% | ₩56,085.99 | ₩0 | ₩0 | 0 |
| 2026. 11. 09. | ₩56,065 | +0.01% | ₩56,080.86 | ₩0 | ₩0 | 0 |
| 2026. 11. 06. | ₩56,060 | +0.01% | ₩56,075.74 | ₩0 | ₩0 | 0 |
| 2026. 11. 05. | ₩56,055 | +0.03% | ₩56,060.49 | ₩0 | ₩0 | 0 |
| 2026. 11. 04. | ₩56,040 | +0.01% | ₩56,055.41 | ₩0 | ₩0 | 0 |
| 2026. 11. 03. | ₩56,035 | +0.01% | ₩56,050.33 | ₩0 | ₩0 | 0 |
| 2026. 11. 02. | ₩56,030 | +0.01% | ₩56,045.23 | ₩0 | ₩0 | 0 |
| 2026. 10. 30. | ₩56,025 | +0.01% | ₩56,040.15 | ₩0 | ₩0 | 0 |
| 2026. 10. 29. | ₩56,020 | +0.03% | ₩56,025 | ₩0 | ₩0 | 0 |
| 2026. 10. 28. | ₩56,005 | -0.01% | ₩56,020 | ₩56,005 | ₩56,005 | 2 |
| 2026. 10. 27. | ₩56,010 | +0% | ₩56,015.03 | ₩0 | ₩0 | 0 |
| 2026. 10. 26. | ₩56,010 | +0% | ₩56,010.06 | ₩0 | ₩0 | 0 |
| 2026. 10. 23. | ₩56,010 | +0% | ₩56,005.1 | ₩0 | ₩0 | 0 |
| 2026. 10. 22. | ₩56,010 | +0.07% | ₩55,990.24 | ₩56,010 | ₩56,010 | 1 |
| 2026. 10. 21. | ₩55,970 | +0.01% | ₩55,985.29 | ₩0 | ₩0 | 0 |
| 2026. 10. 20. | ₩55,965 | +0% | ₩55,980.34 | ₩0 | ₩0 | 0 |
| 2026. 10. 19. | ₩55,965 | +0.1% | ₩55,975.39 | ₩0 | ₩0 | 0 |
| 2026. 10. 16. | ₩55,910 | +0% | ₩55,970.45 | ₩0 | ₩0 | 0 |
| 2026. 10. 15. | ₩55,910 | +0% | ₩55,955.64 | ₩0 | ₩0 | 0 |
| 2026. 10. 14. | ₩55,910 | +0% | ₩55,950.7 | ₩0 | ₩0 | 0 |
| 2026. 10. 13. | ₩55,910 | +0% | ₩55,945.76 | ₩0 | ₩0 | 0 |
| 2026. 10. 12. | ₩55,910 | +0% | ₩55,940.84 | ₩0 | ₩0 | 0 |
| 2026. 10. 08. | ₩55,910 | +0% | ₩55,935.92 | ₩0 | ₩0 | 0 |
| 2026. 10. 07. | ₩55,910 | +0% | ₩55,916.25 | ₩0 | ₩0 | 0 |
| 2026. 10. 06. | ₩55,910 | +0% | ₩55,911.33 | ₩0 | ₩0 | 0 |
| 2026. 10. 02. | ₩55,910 | +0% | ₩55,906.41 | ₩0 | ₩0 | 0 |
| 2026. 10. 01. | ₩55,910 | +0% | ₩55,886.93 | ₩0 | ₩0 | 0 |
| 2026. 09. 30. | ₩55,910 | +0% | ₩55,882.06 | ₩0 | ₩0 | 0 |
| 2026. 09. 29. | ₩55,910 | +0% | ₩55,877.18 | ₩0 | ₩0 | 0 |
| 2026. 09. 28. | ₩55,910 | +0.18% | ₩55,872.3 | ₩0 | ₩0 | 0 |
| 2026. 09. 23. | ₩55,810 | +0% | ₩55,867.42 | ₩0 | ₩0 | 0 |
| 2026. 09. 22. | ₩55,810 | +0% | ₩55,843.09 | ₩0 | ₩0 | 0 |
| 2026. 09. 21. | ₩55,810 | +0% | ₩55,838.23 | ₩0 | ₩0 | 0 |
| 2026. 09. 18. | ₩55,810 | +0% | ₩55,833.38 | ₩0 | ₩0 | 0 |
| 2026. 09. 17. | ₩55,810 | +0% | ₩55,818.84 | ₩0 | ₩0 | 0 |
| 2026. 09. 16. | ₩55,810 | +0% | ₩55,813.99 | ₩0 | ₩0 | 0 |
| 2026. 09. 15. | ₩55,810 | +0.01% | ₩55,809.13 | ₩0 | ₩0 | 0 |
| 2026. 09. 14. | ₩55,805 | +0.01% | ₩55,804.33 | ₩0 | ₩0 | 0 |
| 2026. 09. 10. | ₩55,795 | +0.02% | ₩55,785.28 | ₩0 | ₩0 | 0 |
| 2026. 09. 09. | ₩55,785 | +0.01% | ₩55,780.54 | ₩0 | ₩0 | 0 |
| 2026. 09. 08. | ₩55,780 | +0.01% | ₩55,775.82 | ₩0 | ₩0 | 0 |
| 2026. 09. 07. | ₩55,775 | +0.01% | ₩55,771.1 | ₩0 | ₩0 | 0 |
| 2026. 09. 03. | ₩55,765 | +0.03% | ₩55,752.22 | ₩0 | ₩0 | 0 |
| 2026. 09. 02. | ₩55,750 | +0.01% | ₩55,747.5 | ₩0 | ₩0 | 0 |
| 2026. 09. 01. | ₩55,745 | +0.01% | ₩55,742.78 | ₩0 | ₩0 | 0 |
| 2026. 08. 31. | ₩55,740 | +0.01% | ₩55,738.06 | ₩55,740 | ₩55,740 | 3,489,978 |
| 2026. 08. 27. | ₩55,730 | +0.03% | ₩55,719.14 | ₩55,730 | ₩55,730 | 1 |
| 2026. 08. 26. | ₩55,715 | +0% | ₩55,714.42 | ₩0 | ₩0 | 0 |
| 2026. 08. 25. | ₩55,715 | +0.02% | ₩55,709.93 | ₩55,715 | ₩55,715 | 65 |
| 2026. 08. 24. | ₩55,705 | +0% | ₩55,705.47 | ₩0 | ₩0 | 0 |
| 2026. 08. 20. | ₩55,700 | +0.03% | ₩55,687.64 | ₩0 | ₩0 | 0 |
| 2026. 08. 19. | ₩55,685 | +0.01% | ₩55,683.2 | ₩0 | ₩0 | 0 |
| 2026. 08. 18. | ₩55,680 | +0.01% | ₩55,678.76 | ₩0 | ₩0 | 0 |
| 2026. 08. 13. | ₩55,670 | +0.03% | ₩55,656.59 | ₩0 | ₩0 | 0 |
| 2026. 08. 12. | ₩55,655 | +0.01% | ₩55,652.17 | ₩55,655 | ₩55,655 | 1 |
| 2026. 08. 11. | ₩55,650 | +0.01% | ₩55,647.73 | ₩0 | ₩0 | 0 |
| 2026. 08. 10. | ₩55,645 | +0.01% | ₩55,643.31 | ₩0 | ₩0 | 0 |
| 2026. 08. 06. | ₩55,635 | +0.02% | ₩55,625.63 | ₩0 | ₩0 | 0 |
| 2026. 08. 05. | ₩55,625 | +0.01% | ₩55,621.21 | ₩0 | ₩0 | 0 |
| 2026. 08. 04. | ₩55,620 | +0.01% | ₩55,616.79 | ₩0 | ₩0 | 0 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.