가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,590
기간 수익률
-970 (-3.65%)
거래량
3
2026-11-10시 ₩25,555 고 ₩25,590 저 ₩25,530 종 ₩25,590MA5 ₩25,432MA20 ₩25,700MA60 ₩26,334
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 570050
- ISIN
- KRG570000502
- 유형
- ETN
- 기초지수
- S&P 500 Futures Total Return Index
- 기초지수 종가
- 1,145.45
- 지표가치(IV)
- ₩25,392.97
- 상장증권수
- 5,000,000
- 거래량
- 3
- 거래대금
- ₩7.67만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩25,590 | +1.25% | ₩25,392.97 | ₩25,590 | ₩25,530 | 3 |
| 2026. 11. 09. | ₩25,275 | +0.22% | ₩24,985.93 | ₩25,275 | ₩25,205 | 3 |
| 2026. 11. 06. | ₩25,220 | -2.55% | ₩25,095.31 | ₩25,220 | ₩24,995 | 4 |
| 2026. 11. 05. | ₩25,880 | +2.72% | ₩25,960.75 | ₩25,970 | ₩25,880 | 19 |
| 2026. 11. 04. | ₩25,195 | -1.16% | ₩25,530.97 | ₩25,625 | ₩25,190 | 11 |
| 2026. 11. 03. | ₩25,490 | -0.93% | ₩25,444.44 | ₩25,590 | ₩25,490 | 3 |
| 2026. 11. 02. | ₩25,730 | +0.04% | ₩25,622.39 | ₩25,730 | ₩25,515 | 10 |
| 2026. 10. 30. | ₩25,720 | -0.98% | ₩25,907.5 | ₩25,855 | ₩25,720 | 4 |
| 2026. 10. 29. | ₩25,975 | +0.78% | ₩26,051.98 | ₩26,060 | ₩25,975 | 3 |
| 2026. 10. 28. | ₩25,775 | +0.55% | ₩25,983.46 | ₩25,805 | ₩25,775 | 2 |
| 2026. 10. 27. | ₩25,635 | +1.02% | ₩25,564.25 | ₩25,655 | ₩25,635 | 3 |
| 2026. 10. 26. | ₩25,375 | -0.37% | ₩25,363.27 | ₩25,415 | ₩25,375 | 4 |
| 2026. 10. 23. | ₩25,470 | -1.22% | ₩25,538.03 | ₩25,580 | ₩25,470 | 4 |
| 2026. 10. 22. | ₩25,785 | +0.08% | ₩25,846.42 | ₩25,805 | ₩25,785 | 2 |
| 2026. 10. 21. | ₩25,765 | +0.04% | ₩25,714.39 | ₩25,785 | ₩25,765 | 2 |
| 2026. 10. 20. | ₩25,755 | -0.44% | ₩25,699.38 | ₩25,775 | ₩25,670 | 3,885 |
| 2026. 10. 19. | ₩25,870 | -1.35% | ₩25,633.13 | ₩25,880 | ₩25,835 | 5 |
| 2026. 10. 16. | ₩26,225 | +1.04% | ₩25,940.81 | ₩26,245 | ₩26,075 | 6 |
| 2026. 10. 15. | ₩25,955 | -1.35% | ₩26,127.08 | ₩25,980 | ₩25,955 | 2 |
| 2026. 10. 14. | ₩26,310 | -0.13% | ₩26,288.39 | ₩26,335 | ₩26,310 | 2 |
| 2026. 10. 13. | ₩26,345 | +0.09% | ₩26,427.16 | ₩26,345 | ₩26,225 | 3 |
| 2026. 10. 12. | ₩26,320 | +0.08% | ₩26,228.24 | ₩26,420 | ₩26,285 | 8 |
| 2026. 10. 08. | ₩26,300 | -0.34% | ₩26,266.29 | ₩26,330 | ₩26,300 | 2 |
| 2026. 10. 07. | ₩26,390 | +0.21% | ₩26,374.22 | ₩26,415 | ₩26,390 | 2 |
| 2026. 10. 06. | ₩26,335 | +0.19% | ₩26,274.52 | ₩26,350 | ₩26,295 | 8 |
| 2026. 10. 02. | ₩26,285 | -0.17% | ₩26,055.06 | ₩26,300 | ₩26,280 | 4 |
| 2026. 10. 01. | ₩26,330 | +0.67% | ₩26,176.13 | ₩26,340 | ₩26,265 | 4 |
| 2026. 09. 30. | ₩26,155 | -0.4% | ₩26,121.57 | ₩26,180 | ₩26,155 | 2 |
| 2026. 09. 29. | ₩26,260 | -0.77% | ₩26,244.44 | ₩26,335 | ₩26,260 | 3 |
| 2026. 09. 28. | ₩26,465 | +0.11% | ₩26,592.84 | ₩26,465 | ₩26,390 | 10 |
| 2026. 09. 23. | ₩26,435 | -0.81% | ₩26,548.95 | ₩26,450 | ₩26,435 | 4 |
| 2026. 09. 22. | ₩26,650 | -0.28% | ₩26,551.09 | ₩26,875 | ₩26,650 | 3 |
| 2026. 09. 21. | ₩26,725 | +0.47% | ₩26,571.71 | ₩26,790 | ₩26,725 | 7 |
| 2026. 09. 18. | ₩26,600 | +1.03% | ₩26,595.52 | ₩26,625 | ₩26,520 | 5 |
| 2026. 09. 17. | ₩26,330 | +0.86% | ₩26,282.83 | ₩26,355 | ₩26,330 | 2 |
| 2026. 09. 16. | ₩26,105 | +0.46% | ₩26,134.58 | ₩26,135 | ₩26,075 | 3 |
| 2026. 09. 15. | ₩25,985 | +0.66% | ₩26,081.21 | ₩25,985 | ₩25,850 | 5 |
| 2026. 09. 14. | ₩25,815 | +0% | ₩25,957.29 | ₩25,820 | ₩25,705 | 24 |
| 2026. 09. 10. | ₩25,810 | -0.04% | ₩25,745.12 | ₩25,825 | ₩25,810 | 2 |
| 2026. 09. 09. | ₩25,820 | -0.67% | ₩25,806.87 | ₩25,855 | ₩25,820 | 3 |
| 2026. 09. 08. | ₩25,995 | -0.06% | ₩26,120.35 | ₩26,040 | ₩25,995 | 4 |
| 2026. 09. 07. | ₩26,010 | -1.92% | ₩26,021.96 | ₩26,160 | ₩25,935 | 6 |
| 2026. 09. 03. | ₩26,245 | +0.02% | ₩26,228.37 | ₩26,270 | ₩26,245 | 3 |
| 2026. 09. 02. | ₩26,240 | -1% | ₩26,291.49 | ₩26,415 | ₩26,240 | 3 |
| 2026. 09. 01. | ₩26,505 | -4.07% | ₩26,515.7 | ₩26,545 | ₩26,495 | 23 |
| 2026. 08. 31. | ₩27,630 | +3.02% | ₩26,552.31 | ₩27,630 | ₩26,825 | 2 |
| 2026. 08. 27. | ₩26,885 | +0.56% | ₩26,676.88 | ₩26,905 | ₩26,885 | 3 |
| 2026. 08. 26. | ₩26,735 | +0.02% | ₩26,757.03 | ₩26,735 | ₩26,655 | 3 |
| 2026. 08. 25. | ₩26,730 | +0.02% | ₩26,702.54 | ₩26,730 | ₩26,570 | 4 |
| 2026. 08. 24. | ₩26,725 | +0.07% | ₩26,698.21 | ₩26,790 | ₩26,695 | 5 |
| 2026. 08. 20. | ₩27,105 | +0.24% | ₩27,024.1 | ₩27,105 | ₩26,945 | 3,711 |
| 2026. 08. 19. | ₩27,040 | -1.37% | ₩27,068.26 | ₩27,385 | ₩27,040 | 3 |
| 2026. 08. 18. | ₩27,415 | -1.4% | ₩27,533.15 | ₩27,620 | ₩27,415 | 3,636 |
| 2026. 08. 13. | ₩27,600 | +0.2% | ₩27,676.37 | ₩27,625 | ₩27,600 | 3 |
| 2026. 08. 12. | ₩27,545 | -0.27% | ₩27,520.3 | ₩27,545 | ₩27,490 | 3 |
| 2026. 08. 11. | ₩27,620 | +0.05% | ₩27,625.86 | ₩27,680 | ₩27,610 | 21 |
| 2026. 08. 10. | ₩27,605 | +0.42% | ₩27,677.26 | ₩27,605 | ₩27,440 | 28 |
| 2026. 08. 06. | ₩27,700 | -0.72% | ₩27,671.4 | ₩27,700 | ₩27,655 | 3 |
| 2026. 08. 05. | ₩27,900 | +1.99% | ₩27,739.9 | ₩27,920 | ₩27,900 | 13 |
| 2026. 08. 04. | ₩27,355 | +0.72% | ₩27,400.47 | ₩27,450 | ₩27,355 | 22 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.