가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩61,795
기간 수익률
+7,900 (+14.66%)
거래량
13
2026-10-22시 ₩61,435 고 ₩61,795 저 ₩61,075 종 ₩61,795MA5 ₩61,278MA20 ₩55,669MA60 ₩49,366
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 570116
- ISIN
- KRG570001161
- 유형
- ETN
- 기초지수
- Bloomberg WTI Single 2X Leveraged TR
- 기초지수 종가
- 150.74
- 지표가치(IV)
- ₩60,014.37
- 상장증권수
- 2,000,000
- 거래량
- 13
- 거래대금
- ₩80.17만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩61,795 | -0.71% | ₩60,014.37 | ₩61,795 | ₩61,075 | 13 |
| 2026. 10. 21. | ₩62,240 | -0.95% | ₩60,886.79 | ₩62,930 | ₩61,535 | 1,173 |
| 2026. 10. 20. | ₩62,840 | +3.78% | ₩61,917.78 | ₩62,840 | ₩61,435 | 101 |
| 2026. 10. 19. | ₩60,550 | +2.69% | ₩62,605.88 | ₩61,690 | ₩60,550 | 209 |
| 2026. 10. 16. | ₩58,965 | +4.66% | ₩59,541.14 | ₩59,800 | ₩58,965 | 75 |
| 2026. 10. 15. | ₩56,340 | -0.14% | ₩56,970.06 | ₩56,710 | ₩56,340 | 2 |
| 2026. 10. 14. | ₩56,420 | +4.05% | ₩55,822.02 | ₩56,925 | ₩56,420 | 14 |
| 2026. 10. 13. | ₩54,225 | +2.3% | ₩55,706.57 | ₩55,065 | ₩54,005 | 354 |
| 2026. 10. 12. | ₩53,005 | +4.07% | ₩53,104.78 | ₩53,005 | ₩52,070 | 402 |
| 2026. 10. 08. | ₩50,930 | -1.17% | ₩49,270.66 | ₩50,930 | ₩50,400 | 993 |
| 2026. 10. 07. | ₩51,535 | +1.73% | ₩50,648.66 | ₩51,535 | ₩51,175 | 17 |
| 2026. 10. 06. | ₩50,660 | -6.88% | ₩50,752.49 | ₩50,875 | ₩50,520 | 130 |
| 2026. 10. 02. | ₩54,405 | +6.67% | ₩55,030.93 | ₩55,775 | ₩54,405 | 43 |
| 2026. 10. 01. | ₩51,005 | -0.19% | ₩52,497.78 | ₩52,240 | ₩50,600 | 28 |
| 2026. 09. 30. | ₩51,100 | -8.5% | ₩51,086.64 | ₩51,875 | ₩50,740 | 454 |
| 2026. 09. 29. | ₩55,850 | +0.25% | ₩55,056.59 | ₩56,185 | ₩55,850 | 2 |
| 2026. 09. 28. | ₩55,710 | +8.63% | ₩55,152.13 | ₩56,195 | ₩55,680 | 710 |
| 2026. 09. 23. | ₩51,285 | -9.57% | ₩52,723.89 | ₩52,150 | ₩51,285 | 176 |
| 2026. 09. 22. | ₩56,710 | -1.89% | ₩54,909.44 | ₩56,785 | ₩55,340 | 402 |
| 2026. 09. 21. | ₩57,800 | -5.35% | ₩60,481.94 | ₩60,480 | ₩57,660 | 347 |
| 2026. 09. 18. | ₩61,070 | +0.76% | ₩62,043.45 | ₩61,330 | ₩60,995 | 6 |
| 2026. 09. 17. | ₩60,610 | -6.34% | ₩62,345.25 | ₩62,310 | ₩60,610 | 137 |
| 2026. 09. 16. | ₩64,710 | +2.89% | ₩65,967.36 | ₩65,575 | ₩64,450 | 45 |
| 2026. 09. 15. | ₩62,895 | +2.54% | ₩60,984.44 | ₩62,895 | ₩61,030 | 95 |
| 2026. 09. 14. | ₩61,340 | +1.52% | ₩58,927.18 | ₩62,595 | ₩61,340 | 26 |
| 2026. 09. 10. | ₩53,700 | +2.27% | ₩54,583.11 | ₩55,715 | ₩53,700 | 37 |
| 2026. 09. 09. | ₩52,510 | +0.37% | ₩51,183.12 | ₩53,100 | ₩52,300 | 2,058 |
| 2026. 09. 08. | ₩52,315 | +2.82% | ₩49,837.22 | ₩52,315 | ₩50,640 | 424 |
| 2026. 09. 07. | ₩50,880 | +1.98% | ₩49,648.33 | ₩51,090 | ₩50,160 | 2,396 |
| 2026. 09. 03. | ₩48,610 | -2.63% | ₩49,818.91 | ₩49,800 | ₩48,610 | 13 |
| 2026. 09. 02. | ₩49,925 | +9.82% | ₩49,294.95 | ₩51,300 | ₩49,770 | 7,617 |
| 2026. 09. 01. | ₩45,460 | +2.15% | ₩44,701.97 | ₩46,060 | ₩45,365 | 797 |
| 2026. 08. 31. | ₩44,505 | +5.93% | ₩42,239.58 | ₩44,650 | ₩43,255 | 772 |
| 2026. 08. 27. | ₩41,220 | +2.96% | ₩41,433.46 | ₩41,220 | ₩40,950 | 3 |
| 2026. 08. 26. | ₩40,035 | -8.09% | ₩41,677.73 | ₩40,395 | ₩39,440 | 1,498 |
| 2026. 08. 25. | ₩43,560 | -2.5% | ₩44,485.73 | ₩45,095 | ₩43,560 | 2,525 |
| 2026. 08. 24. | ₩44,675 | -2.58% | ₩46,544.46 | ₩45,590 | ₩44,375 | 3,871 |
| 2026. 08. 20. | ₩44,355 | -0.14% | ₩44,082.28 | ₩44,395 | ₩43,770 | 72 |
| 2026. 08. 19. | ₩44,415 | -1.45% | ₩43,894.53 | ₩45,045 | ₩44,415 | 1,288 |
| 2026. 08. 18. | ₩45,070 | +8.45% | ₩43,996.52 | ₩45,070 | ₩44,130 | 773 |
| 2026. 08. 13. | ₩42,295 | -1.83% | ₩42,684.27 | ₩42,295 | ₩41,565 | 1,348 |
| 2026. 08. 12. | ₩43,085 | +2.27% | ₩42,404.01 | ₩43,180 | ₩42,405 | 49 |
| 2026. 08. 11. | ₩42,130 | +12.02% | ₩41,434.47 | ₩42,130 | ₩41,165 | 1,429 |
| 2026. 08. 10. | ₩37,610 | +1.27% | ₩37,667.86 | ₩38,535 | ₩37,570 | 2,572 |
| 2026. 08. 06. | ₩34,905 | +0.06% | ₩35,024.91 | ₩35,000 | ₩34,395 | 202 |
| 2026. 08. 05. | ₩34,885 | -14.59% | ₩35,554.58 | ₩35,895 | ₩34,410 | 374 |
| 2026. 08. 04. | ₩40,845 | +4.73% | ₩40,339.29 | ₩40,845 | ₩40,180 | 1,335 |
| 2026. 08. 03. | ₩39,000 | -6.89% | ₩44,834.59 | ₩41,040 | ₩39,000 | 2,215 |
| 2026. 07. 30. | ₩46,435 | +7.78% | ₩44,852.23 | ₩46,435 | ₩44,075 | 5,315 |
| 2026. 07. 29. | ₩43,085 | +0.43% | ₩39,902.43 | ₩43,550 | ₩42,670 | 3,640 |
| 2026. 07. 28. | ₩42,900 | -5.87% | ₩43,893.48 | ₩43,655 | ₩42,125 | 5,515 |
| 2026. 07. 27. | ₩45,575 | -15.81% | ₩51,834.58 | ₩47,575 | ₩45,575 | 37,089 |
| 2026. 07. 23. | ₩50,750 | +8.09% | ₩49,146.19 | ₩51,285 | ₩50,205 | 14,957 |
| 2026. 07. 22. | ₩46,950 | +6.61% | ₩46,822.24 | ₩48,405 | ₩46,950 | 1,750 |
| 2026. 07. 21. | ₩44,040 | -4.44% | ₩44,594.36 | ₩44,810 | ₩44,040 | 937 |
| 2026. 07. 20. | ₩46,085 | +11.94% | ₩43,978.96 | ₩46,460 | ₩45,840 | 920 |
| 2026. 07. 15. | ₩41,180 | -2.07% | ₩40,949.86 | ₩42,200 | ₩41,180 | 7,954 |
| 2026. 07. 14. | ₩42,050 | +14% | ₩40,314.29 | ₩42,600 | ₩41,085 | 27,939 |
| 2026. 07. 13. | ₩36,885 | +6.48% | ₩34,207.63 | ₩37,550 | ₩36,210 | 5,456 |
| 2026. 07. 09. | ₩36,040 | +2.07% | ₩36,276.15 | ₩37,350 | ₩35,820 | 3,202 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.