가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩108,300
기간 수익률
+1,735 (+1.63%)
거래량
0
2026-11-10시 ₩0 고 ₩0 저 ₩0 종 ₩108,300MA5 ₩108,273MA20 ₩108,171MA60 ₩107,865
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 700026
- ISIN
- KRG700000265
- 유형
- ETN
- 기초지수
- KAP 양도성예금증서(CD)금리지수(총수익지수)
- 기초지수 종가
- 125.94
- 지표가치(IV)
- ₩108,292.51
- 상장증권수
- 12,000,000
- 거래량
- 0
- 거래대금
- ₩0
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩108,300 | +0.01% | ₩108,292.51 | ₩0 | ₩0 | 0 |
| 2026. 11. 09. | ₩108,290 | +0.01% | ₩108,282.62 | ₩0 | ₩0 | 0 |
| 2026. 11. 06. | ₩108,280 | +0.02% | ₩108,272.73 | ₩0 | ₩0 | 0 |
| 2026. 11. 05. | ₩108,255 | +0.01% | ₩108,243.33 | ₩108,255 | ₩108,250 | 990 |
| 2026. 11. 04. | ₩108,240 | +0.01% | ₩108,233.44 | ₩0 | ₩0 | 0 |
| 2026. 11. 03. | ₩108,230 | +0.01% | ₩108,223.64 | ₩0 | ₩0 | 0 |
| 2026. 11. 02. | ₩108,220 | +0.01% | ₩108,213.84 | ₩0 | ₩0 | 0 |
| 2026. 10. 30. | ₩108,210 | +0.03% | ₩108,204.04 | ₩108,215 | ₩108,210 | 13,972 |
| 2026. 10. 29. | ₩108,180 | +0% | ₩108,174.73 | ₩108,185 | ₩108,180 | 15,480 |
| 2026. 10. 28. | ₩108,175 | +0.01% | ₩108,165.1 | ₩108,175 | ₩108,170 | 22,286 |
| 2026. 10. 27. | ₩108,165 | +0.01% | ₩108,155.47 | ₩108,170 | ₩108,165 | 21,100 |
| 2026. 10. 26. | ₩108,155 | +0.01% | ₩108,145.93 | ₩108,160 | ₩108,155 | 21,584 |
| 2026. 10. 23. | ₩108,145 | +0.02% | ₩108,136.3 | ₩108,150 | ₩108,145 | 22,218 |
| 2026. 10. 22. | ₩108,120 | +0.01% | ₩108,107.59 | ₩108,120 | ₩108,115 | 23,077 |
| 2026. 10. 21. | ₩108,110 | +0.01% | ₩108,098.05 | ₩108,110 | ₩108,105 | 14,511 |
| 2026. 10. 20. | ₩108,095 | +0.01% | ₩108,088.51 | ₩108,100 | ₩108,095 | 23,610 |
| 2026. 10. 19. | ₩108,085 | +0.01% | ₩108,078.97 | ₩108,090 | ₩108,085 | 17,866 |
| 2026. 10. 16. | ₩108,075 | +0.02% | ₩108,069.43 | ₩108,080 | ₩108,075 | 14,348 |
| 2026. 10. 15. | ₩108,050 | +0.01% | ₩108,040.8 | ₩0 | ₩0 | 0 |
| 2026. 10. 14. | ₩108,040 | +0.01% | ₩108,031.26 | ₩0 | ₩0 | 0 |
| 2026. 10. 13. | ₩108,025 | +0% | ₩108,021.72 | ₩108,025 | ₩108,025 | 5 |
| 2026. 10. 12. | ₩108,020 | +0.01% | ₩108,012.26 | ₩108,020 | ₩108,020 | 13 |
| 2026. 10. 08. | ₩108,010 | +0.01% | ₩108,002.72 | ₩0 | ₩0 | 0 |
| 2026. 10. 07. | ₩108,000 | +0.04% | ₩107,964.81 | ₩0 | ₩0 | 0 |
| 2026. 10. 06. | ₩107,960 | +0% | ₩107,955.27 | ₩0 | ₩0 | 0 |
| 2026. 10. 02. | ₩107,955 | +0.01% | ₩107,945.81 | ₩0 | ₩0 | 0 |
| 2026. 10. 01. | ₩107,945 | +0.04% | ₩107,908.16 | ₩0 | ₩0 | 0 |
| 2026. 09. 30. | ₩107,905 | +0.01% | ₩107,898.79 | ₩107,905 | ₩107,905 | 1 |
| 2026. 09. 29. | ₩107,895 | +0% | ₩107,889.33 | ₩107,895 | ₩107,895 | 100 |
| 2026. 09. 28. | ₩107,890 | +0% | ₩107,879.96 | ₩107,890 | ₩107,885 | 7 |
| 2026. 09. 23. | ₩107,885 | +0.01% | ₩107,870.5 | ₩107,885 | ₩107,885 | 27 |
| 2026. 09. 22. | ₩107,870 | +0.05% | ₩107,823.48 | ₩0 | ₩0 | 0 |
| 2026. 09. 21. | ₩107,820 | +0.01% | ₩107,814.11 | ₩0 | ₩0 | 0 |
| 2026. 09. 18. | ₩107,810 | +0% | ₩107,804.74 | ₩0 | ₩0 | 0 |
| 2026. 09. 17. | ₩107,805 | +0.03% | ₩107,776.71 | ₩0 | ₩0 | 0 |
| 2026. 09. 16. | ₩107,775 | +0.01% | ₩107,767.34 | ₩0 | ₩0 | 0 |
| 2026. 09. 15. | ₩107,765 | +0.01% | ₩107,757.97 | ₩0 | ₩0 | 0 |
| 2026. 09. 14. | ₩107,755 | +0.01% | ₩107,748.69 | ₩0 | ₩0 | 0 |
| 2026. 09. 10. | ₩107,735 | +0.02% | ₩107,711.9 | ₩0 | ₩0 | 0 |
| 2026. 09. 09. | ₩107,710 | +0.01% | ₩107,702.79 | ₩0 | ₩0 | 0 |
| 2026. 09. 08. | ₩107,700 | +0.01% | ₩107,693.68 | ₩0 | ₩0 | 0 |
| 2026. 09. 07. | ₩107,690 | +0.01% | ₩107,684.57 | ₩0 | ₩0 | 0 |
| 2026. 09. 03. | ₩107,675 | +0.03% | ₩107,648.03 | ₩107,675 | ₩107,675 | 1 |
| 2026. 09. 02. | ₩107,645 | +0.01% | ₩107,638.92 | ₩0 | ₩0 | 0 |
| 2026. 09. 01. | ₩107,635 | +0% | ₩107,629.81 | ₩0 | ₩0 | 0 |
| 2026. 08. 31. | ₩107,630 | +0.01% | ₩107,620.78 | ₩0 | ₩0 | 0 |
| 2026. 08. 27. | ₩107,610 | +0.03% | ₩107,584.25 | ₩0 | ₩0 | 0 |
| 2026. 08. 26. | ₩107,580 | +0% | ₩107,575.14 | ₩107,580 | ₩107,580 | 1 |
| 2026. 08. 25. | ₩107,575 | +0.01% | ₩107,566.46 | ₩0 | ₩0 | 0 |
| 2026. 08. 24. | ₩107,565 | +0.01% | ₩107,557.86 | ₩0 | ₩0 | 0 |
| 2026. 08. 20. | ₩107,545 | +0.02% | ₩107,523.39 | ₩0 | ₩0 | 0 |
| 2026. 08. 19. | ₩107,520 | +0% | ₩107,514.88 | ₩0 | ₩0 | 0 |
| 2026. 08. 18. | ₩107,515 | +0.01% | ₩107,506.28 | ₩107,515 | ₩107,515 | 100 |
| 2026. 08. 13. | ₩107,495 | +0.03% | ₩107,463.47 | ₩0 | ₩0 | 0 |
| 2026. 08. 12. | ₩107,460 | +0% | ₩107,454.96 | ₩107,465 | ₩107,460 | 2 |
| 2026. 08. 11. | ₩107,455 | +0% | ₩107,446.36 | ₩0 | ₩0 | 0 |
| 2026. 08. 10. | ₩107,450 | +0.01% | ₩107,437.85 | ₩107,450 | ₩107,450 | 1 |
| 2026. 08. 06. | ₩107,425 | +0.02% | ₩107,403.72 | ₩0 | ₩0 | 0 |
| 2026. 08. 05. | ₩107,400 | +0% | ₩107,395.12 | ₩107,400 | ₩107,400 | 189 |
| 2026. 08. 04. | ₩107,395 | +0.01% | ₩107,386.61 | ₩0 | ₩0 | 0 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.