한투 나스닥100 ETN (570051) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩28,290

기간 수익률

-2,075 (-6.83%)

거래량

2026-11-10시 ₩28,305 고 ₩28,325 저 ₩28,220 종 ₩28,290MA5 ₩28,045MA20 ₩29,120MA60 ₩30,246

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 570051
ISIN: KRG570000510
유형: ETN
기초지수: NASDAQ-100 Total Return Index
기초지수 종가: 34,117.06
지표가치(IV): ₩28,107.38
상장증권수: 5,000,000
거래량: 19
거래대금: ₩53.75만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 11. 10.	₩28,290	+2.37%	₩28,107.38	₩28,325	₩28,220	19
2026. 11. 09.	₩27,635	+0.88%	₩27,378.92	₩27,755	₩27,480	85
2026. 11. 06.	₩27,395	-4.28%	₩27,203.8	₩27,680	₩27,055	95
2026. 11. 05.	₩28,620	+1.18%	₩28,741.62	₩28,685	₩28,312	225
2026. 11. 04.	₩28,285	+0.16%	₩28,469.9	₩28,570	₩27,845	3,604
2026. 11. 03.	₩28,240	-2.74%	₩28,267.62	₩28,450	₩28,240	145
2026. 11. 02.	₩29,035	+0.1%	₩28,727.09	₩29,060	₩28,620	127
2026. 10. 30.	₩29,005	-1.68%	₩29,544.64	₩29,205	₩28,895	46
2026. 10. 29.	₩29,500	-1.27%	₩30,015.5	₩29,840	₩29,500	12
2026. 10. 28.	₩29,880	+2.36%	₩29,873.1	₩29,945	₩29,630	14
2026. 10. 27.	₩29,190	+1.2%	₩29,184.01	₩29,345	₩29,190	23
2026. 10. 26.	₩28,845	-0.1%	₩28,856.15	₩28,930	₩28,765	137
2026. 10. 23.	₩28,875	-1.94%	₩28,890.67	₩28,960	₩28,825	29
2026. 10. 22.	₩29,445	-0.64%	₩29,745.57	₩29,620	₩29,430	14
2026. 10. 21.	₩29,635	+0.03%	₩29,437.09	₩29,825	₩29,620	23
2026. 10. 20.	₩29,625	-0.02%	₩29,541.27	₩29,625	₩29,445	32
2026. 10. 19.	₩29,630	-2%	₩29,248.39	₩29,700	₩29,540	94
2026. 10. 16.	₩30,235	+0.27%	₩30,023.5	₩30,330	₩30,045	148
2026. 10. 15.	₩30,155	-2.32%	₩30,338.7	₩30,270	₩29,945	53
2026. 10. 14.	₩30,870	+0.11%	₩30,820.79	₩30,900	₩30,790	17
2026. 10. 13.	₩30,835	-1.07%	₩31,074.6	₩30,835	₩30,680	74
2026. 10. 12.	₩31,170	-0.86%	₩31,064.03	₩31,345	₩31,115	39
2026. 10. 08.	₩31,440	-0.25%	₩31,422.57	₩31,520	₩31,410	13
2026. 10. 07.	₩31,520	+0.17%	₩31,533.85	₩31,560	₩31,490	77
2026. 10. 06.	₩31,465	+0.4%	₩31,459.8	₩31,545	₩31,455	1,128
2026. 10. 02.	₩31,340	-0.63%	₩31,037.18	₩31,425	₩31,285	44
2026. 10. 01.	₩31,540	+1.74%	₩31,124.09	₩31,540	₩31,155	47
2026. 09. 30.	₩31,000	+0.26%	₩30,925.01	₩31,105	₩30,950	68
2026. 09. 29.	₩30,920	-0.63%	₩30,950.97	₩31,070	₩30,875	128
2026. 09. 28.	₩31,115	-0.75%	₩31,483.72	₩31,335	₩31,015	31
2026. 09. 23.	₩31,350	+0.56%	₩31,456.35	₩31,350	₩31,200	38
2026. 09. 22.	₩31,175	+0.27%	₩31,199.46	₩31,635	₩31,175	3,181
2026. 09. 21.	₩31,090	+1.2%	₩30,849.44	₩31,175	₩31,000	38
2026. 09. 18.	₩30,720	+1.29%	₩30,695.99	₩30,720	₩30,535	21
2026. 09. 17.	₩30,330	+1.76%	₩30,150.89	₩30,360	₩30,235	20
2026. 09. 16.	₩29,805	+0.3%	₩29,847.13	₩29,950	₩29,745	46
2026. 09. 15.	₩29,715	+1.04%	₩29,839.28	₩29,770	₩29,535	47
2026. 09. 14.	₩29,410	-0.05%	₩29,819.36	₩29,450	₩29,285	31
2026. 09. 10.	₩29,620	-0.37%	₩29,692.24	₩29,765	₩29,605	20
2026. 09. 09.	₩29,730	-0.9%	₩29,710.94	₩29,925	₩29,695	34
2026. 09. 08.	₩30,000	+0.08%	₩29,959.6	₩30,000	₩29,830	110
2026. 09. 07.	₩29,975	-0.71%	₩29,846.74	₩29,980	₩29,735	49
2026. 09. 03.	₩29,835	-0.22%	₩29,850.05	₩29,885	₩29,775	24
2026. 09. 02.	₩29,900	-1.58%	₩29,988.91	₩30,115	₩29,900	30
2026. 09. 01.	₩30,380	+0.07%	₩30,418.28	₩30,455	₩30,330	24
2026. 08. 31.	₩30,360	-0.93%	₩30,354.4	₩30,610	₩29,730	229
2026. 08. 27.	₩30,660	+1.15%	₩30,411.18	₩30,830	₩30,560	28
2026. 08. 26.	₩30,310	-0.39%	₩30,481.82	₩30,340	₩30,270	44
2026. 08. 25.	₩30,430	+0.26%	₩30,316.81	₩30,430	₩30,115	52
2026. 08. 24.	₩30,350	-0.62%	₩30,533.87	₩30,655	₩30,350	31
2026. 08. 20.	₩30,985	+0.06%	₩30,877.29	₩31,100	₩30,875	17
2026. 08. 19.	₩30,965	-2.41%	₩31,059.14	₩31,360	₩30,965	29
2026. 08. 18.	₩31,730	-0.75%	₩31,909.46	₩32,010	₩31,645	3,204
2026. 08. 13.	₩31,740	+0.7%	₩31,812.19	₩31,740	₩31,645	153
2026. 08. 12.	₩31,520	-0.41%	₩31,498.12	₩31,545	₩31,400	110
2026. 08. 11.	₩31,650	-0.36%	₩31,606.08	₩31,690	₩31,585	37
2026. 08. 10.	₩31,765	+1.05%	₩31,767.33	₩31,790	₩31,485	32
2026. 08. 06.	₩31,505	-1.7%	₩31,639.3	₩31,550	₩31,360	25
2026. 08. 05.	₩32,050	+3.52%	₩31,919	₩32,060	₩31,865	682
2026. 08. 04.	₩30,960	+0.75%	₩31,066.55	₩31,145	₩30,795	20

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.