가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩46,095
기간 수익률
+3,590 (+8.45%)
거래량
1
2026-10-22시 ₩46,095 고 ₩46,095 저 ₩46,095 종 ₩46,095MA5 ₩48,251MA20 ₩51,972MA60 ₩50,711
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 570106
- ISIN
- KRG570001062
- 유형
- ETN
- 기초지수
- Nikkei 225 Futures Leveraged Index
- 기초지수 종가
- 171,072.45
- 지표가치(IV)
- ₩46,124.39
- 상장증권수
- 2,500,000
- 거래량
- 1
- 거래대금
- ₩4.61만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩46,095 | -5.13% | ₩46,124.39 | ₩46,095 | ₩46,095 | 1 |
| 2026. 10. 21. | ₩48,590 | +1.48% | ₩48,490.34 | ₩48,590 | ₩48,580 | 21 |
| 2026. 10. 20. | ₩47,880 | -2.43% | ₩47,925.36 | ₩48,270 | ₩47,640 | 429 |
| 2026. 10. 19. | ₩49,070 | -1.11% | ₩48,797.05 | ₩49,070 | ₩47,800 | 187 |
| 2026. 10. 16. | ₩49,620 | +2.15% | ₩49,615.49 | ₩0 | ₩0 | 0 |
| 2026. 10. 15. | ₩48,575 | -9.42% | ₩48,538.69 | ₩48,575 | ₩48,575 | 36 |
| 2026. 10. 14. | ₩53,625 | -0.03% | ₩53,848.27 | ₩0 | ₩0 | 0 |
| 2026. 10. 13. | ₩53,640 | -3.23% | ₩53,533.85 | ₩0 | ₩0 | 0 |
| 2026. 10. 12. | ₩55,430 | -0.67% | ₩55,967.53 | ₩55,610 | ₩55,430 | 506 |
| 2026. 10. 08. | ₩55,805 | -3.14% | ₩55,375.2 | ₩56,125 | ₩55,805 | 102 |
| 2026. 10. 07. | ₩57,615 | -1.36% | ₩57,435.01 | ₩57,870 | ₩57,225 | 669 |
| 2026. 10. 06. | ₩58,410 | +7.25% | ₩58,324.16 | ₩0 | ₩0 | 0 |
| 2026. 10. 02. | ₩54,460 | -2.46% | ₩54,711.99 | ₩54,460 | ₩54,460 | 18 |
| 2026. 10. 01. | ₩55,835 | +7.01% | ₩55,291.56 | ₩0 | ₩0 | 0 |
| 2026. 09. 30. | ₩52,175 | +4.4% | ₩52,389.92 | ₩0 | ₩0 | 0 |
| 2026. 09. 29. | ₩49,975 | -0.61% | ₩50,370.54 | ₩0 | ₩0 | 0 |
| 2026. 09. 28. | ₩50,280 | -2.76% | ₩49,974.84 | ₩0 | ₩0 | 0 |
| 2026. 09. 23. | ₩51,705 | +1.09% | ₩49,277.1 | ₩0 | ₩0 | 0 |
| 2026. 09. 22. | ₩51,150 | +3.31% | ₩49,280.14 | ₩51,185 | ₩51,150 | 20 |
| 2026. 09. 21. | ₩49,510 | +1.35% | ₩49,280.75 | ₩0 | ₩0 | 0 |
| 2026. 09. 18. | ₩48,850 | +2.55% | ₩49,281.36 | ₩0 | ₩0 | 0 |
| 2026. 09. 17. | ₩47,635 | +0.91% | ₩47,939.1 | ₩0 | ₩0 | 0 |
| 2026. 09. 16. | ₩47,205 | +0.99% | ₩47,405.05 | ₩0 | ₩0 | 0 |
| 2026. 09. 15. | ₩46,740 | -0.22% | ₩46,639.6 | ₩0 | ₩0 | 0 |
| 2026. 09. 14. | ₩46,845 | -1.29% | ₩46,684.39 | ₩0 | ₩0 | 0 |
| 2026. 09. 10. | ₩49,135 | +0.32% | ₩49,306.51 | ₩0 | ₩0 | 0 |
| 2026. 09. 09. | ₩48,980 | -0.85% | ₩49,322.27 | ₩0 | ₩0 | 0 |
| 2026. 09. 08. | ₩49,400 | -3.09% | ₩49,096.11 | ₩0 | ₩0 | 0 |
| 2026. 09. 07. | ₩50,975 | +4% | ₩51,275.71 | ₩0 | ₩0 | 0 |
| 2026. 09. 03. | ₩48,475 | +0.78% | ₩47,849.03 | ₩48,475 | ₩48,475 | 1 |
| 2026. 09. 02. | ₩48,100 | -5.28% | ₩48,028.75 | ₩48,100 | ₩48,100 | 1 |
| 2026. 09. 01. | ₩50,780 | -0.42% | ₩50,793.63 | ₩50,780 | ₩50,780 | 11 |
| 2026. 08. 31. | ₩50,995 | +0% | ₩51,257.07 | ₩0 | ₩0 | 0 |
| 2026. 08. 27. | ₩50,795 | -0.29% | ₩50,798.84 | ₩0 | ₩0 | 0 |
| 2026. 08. 26. | ₩50,945 | +1.15% | ₩51,200.37 | ₩0 | ₩0 | 0 |
| 2026. 08. 25. | ₩50,365 | +0.97% | ₩50,481.37 | ₩0 | ₩0 | 0 |
| 2026. 08. 24. | ₩49,880 | +0% | ₩49,722.18 | ₩0 | ₩0 | 0 |
| 2026. 08. 20. | ₩50,450 | +1.75% | ₩51,138.48 | ₩50,450 | ₩50,450 | 1 |
| 2026. 08. 19. | ₩49,580 | -9.88% | ₩49,800.55 | ₩49,580 | ₩49,580 | 1 |
| 2026. 08. 18. | ₩55,015 | -0.62% | ₩53,036.44 | ₩55,015 | ₩54,910 | 2 |
| 2026. 08. 13. | ₩54,695 | +4.77% | ₩54,219.17 | ₩54,695 | ₩54,695 | 1 |
| 2026. 08. 12. | ₩52,205 | +0.37% | ₩53,274.97 | ₩52,205 | ₩52,205 | 2 |
| 2026. 08. 11. | ₩52,010 | +0.01% | ₩52,494 | ₩0 | ₩0 | 0 |
| 2026. 08. 10. | ₩52,005 | +5.04% | ₩52,494.65 | ₩52,095 | ₩51,605 | 17 |
| 2026. 08. 06. | ₩50,400 | -1.53% | ₩50,035.52 | ₩0 | ₩0 | 0 |
| 2026. 08. 05. | ₩51,185 | +10.74% | ₩51,256.9 | ₩51,185 | ₩50,900 | 5 |
| 2026. 08. 04. | ₩46,220 | -2.59% | ₩47,620.77 | ₩46,220 | ₩46,220 | 208 |
| 2026. 08. 03. | ₩47,450 | -1.99% | ₩47,517.13 | ₩47,450 | ₩47,450 | 1 |
| 2026. 07. 30. | ₩46,175 | +4.93% | ₩44,459.71 | ₩46,175 | ₩45,160 | 6 |
| 2026. 07. 29. | ₩44,005 | -2.73% | ₩45,539.5 | ₩46,470 | ₩44,005 | 3 |
| 2026. 07. 28. | ₩45,240 | -8.68% | ₩45,467.2 | ₩45,240 | ₩45,240 | 1 |
| 2026. 07. 27. | ₩49,540 | +1.55% | ₩49,692.01 | ₩0 | ₩0 | 0 |
| 2026. 07. 23. | ₩51,625 | +0.83% | ₩51,554.48 | ₩0 | ₩0 | 0 |
| 2026. 07. 22. | ₩51,200 | -0.1% | ₩51,121.81 | ₩0 | ₩0 | 0 |
| 2026. 07. 21. | ₩51,250 | +3.6% | ₩51,510.8 | ₩51,250 | ₩51,135 | 301 |
| 2026. 07. 20. | ₩49,470 | -6.27% | ₩48,116.4 | ₩49,940 | ₩49,400 | 456 |
| 2026. 07. 15. | ₩55,100 | +1.73% | ₩55,756.51 | ₩55,100 | ₩54,755 | 101 |
| 2026. 07. 14. | ₩54,165 | +1.64% | ₩54,066.62 | ₩54,270 | ₩54,165 | 75 |
| 2026. 07. 13. | ₩53,290 | -4.63% | ₩53,212.84 | ₩0 | ₩0 | 0 |
| 2026. 07. 09. | ₩54,840 | +2.87% | ₩54,302.88 | ₩54,900 | ₩54,840 | 20 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.