가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩86,000
기간 수익률
-151,160 (-63.74%)
거래량
175.0K
2026-11-10시 ₩86,065 고 ₩89,020 저 ₩83,310 종 ₩86,000MA5 ₩88,182MA20 ₩121,466MA60 ₩165,719
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 700028
- ISIN
- KRG700000281
- 유형
- ETN
- 기초지수
- KRX 반도체 TR 레버리지 지수
- 기초지수 종가
- 8,764.98
- 지표가치(IV)
- ₩86,283.56
- 상장증권수
- 3,500,000
- 거래량
- 175,013
- 거래대금
- ₩151.32억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩86,000 | +12.1% | ₩86,283.56 | ₩89,020 | ₩83,310 | 175,013 |
| 2026. 11. 09. | ₩76,720 | +4.01% | ₩76,631.74 | ₩82,250 | ₩71,795 | 13,533 |
| 2026. 11. 06. | ₩73,760 | -16.86% | ₩73,795.54 | ₩81,200 | ₩66,570 | 49,744 |
| 2026. 11. 05. | ₩88,715 | -23.33% | ₩88,780.17 | ₩104,585 | ₩86,760 | 89,504 |
| 2026. 11. 04. | ₩115,715 | +5.56% | ₩115,595.06 | ₩122,085 | ₩104,745 | 116,512 |
| 2026. 11. 03. | ₩109,625 | -12.71% | ₩110,882.6 | ₩116,925 | ₩109,615 | 21,330 |
| 2026. 11. 02. | ₩125,590 | +5.01% | ₩125,324.74 | ₩126,810 | ₩115,285 | 39,127 |
| 2026. 10. 30. | ₩119,600 | -12.85% | ₩119,439.43 | ₩126,695 | ₩115,755 | 25,364 |
| 2026. 10. 29. | ₩137,230 | -3.91% | ₩136,442.75 | ₩147,400 | ₩129,805 | 42,073 |
| 2026. 10. 28. | ₩142,820 | +15.8% | ₩142,171.78 | ₩143,055 | ₩131,385 | 111,163 |
| 2026. 10. 27. | ₩123,335 | +8.38% | ₩123,404.8 | ₩128,895 | ₩122,515 | 23,427 |
| 2026. 10. 26. | ₩113,800 | -7.56% | ₩112,527 | ₩120,740 | ₩113,040 | 32,825 |
| 2026. 10. 23. | ₩123,110 | -0.44% | ₩122,084.42 | ₩123,185 | ₩109,795 | 59,891 |
| 2026. 10. 22. | ₩123,660 | -11.2% | ₩122,856.04 | ₩138,935 | ₩122,735 | 23,698 |
| 2026. 10. 21. | ₩139,260 | +7.21% | ₩138,627.98 | ₩144,630 | ₩134,620 | 6,022 |
| 2026. 10. 20. | ₩129,895 | -9.56% | ₩129,719.11 | ₩141,880 | ₩127,515 | 17,270 |
| 2026. 10. 19. | ₩143,620 | -1.17% | ₩142,323.95 | ₩143,620 | ₩131,325 | 23,320 |
| 2026. 10. 16. | ₩145,325 | +9.35% | ₩144,408.17 | ₩150,100 | ₩133,985 | 22,774 |
| 2026. 10. 15. | ₩132,905 | -25.6% | ₩132,636.58 | ₩153,005 | ₩126,720 | 25,254 |
| 2026. 10. 14. | ₩178,625 | -7.92% | ₩174,931.65 | ₩194,070 | ₩178,565 | 13,710 |
| 2026. 10. 13. | ₩193,995 | -8.02% | ₩192,484.14 | ₩198,015 | ₩177,490 | 13,654 |
| 2026. 10. 12. | ₩210,900 | -10.26% | ₩208,152.35 | ₩229,535 | ₩210,900 | 9,576 |
| 2026. 10. 08. | ₩235,025 | +1.96% | ₩232,321.73 | ₩244,195 | ₩230,060 | 6,497 |
| 2026. 10. 07. | ₩230,515 | -8.21% | ₩228,471.28 | ₩245,730 | ₩230,515 | 2,787 |
| 2026. 10. 06. | ₩251,140 | +3.15% | ₩250,539.68 | ₩252,172 | ₩243,955 | 2,151 |
| 2026. 10. 02. | ₩243,460 | -1.77% | ₩242,200.08 | ₩254,475 | ₩240,000 | 2,311 |
| 2026. 10. 01. | ₩247,855 | +10.52% | ₩247,092.77 | ₩247,855 | ₩221,470 | 1,838 |
| 2026. 09. 30. | ₩224,265 | +1.77% | ₩221,928.1 | ₩229,265 | ₩218,970 | 1,860 |
| 2026. 09. 29. | ₩220,355 | +7.91% | ₩219,186.3 | ₩220,355 | ₩204,445 | 3,391 |
| 2026. 09. 28. | ₩204,210 | -6.45% | ₩203,498.93 | ₩215,575 | ₩204,210 | 1,653 |
| 2026. 09. 23. | ₩218,280 | +4.3% | ₩219,232.37 | ₩218,280 | ₩211,780 | 479 |
| 2026. 09. 22. | ₩209,275 | +2.94% | ₩207,689.84 | ₩217,030 | ₩204,660 | 2,079 |
| 2026. 09. 21. | ₩203,305 | +6.85% | ₩203,686.51 | ₩203,305 | ₩192,765 | 1,869 |
| 2026. 09. 18. | ₩190,265 | +5.13% | ₩190,627.05 | ₩192,670 | ₩186,740 | 1,808 |
| 2026. 09. 17. | ₩180,980 | -0.36% | ₩181,099.15 | ₩186,195 | ₩178,155 | 5,254 |
| 2026. 09. 16. | ₩181,635 | +7.91% | ₩181,594.92 | ₩181,650 | ₩165,535 | 566 |
| 2026. 09. 15. | ₩168,315 | -1.88% | ₩168,898.17 | ₩174,760 | ₩166,825 | 766 |
| 2026. 09. 14. | ₩171,545 | -7.11% | ₩170,517.93 | ₩178,940 | ₩170,450 | 74 |
| 2026. 09. 10. | ₩204,715 | +1.48% | ₩204,523.74 | ₩204,715 | ₩194,335 | 17,020 |
| 2026. 09. 09. | ₩201,725 | +3.2% | ₩201,846.86 | ₩205,900 | ₩193,360 | 2,183 |
| 2026. 09. 08. | ₩195,470 | +2.41% | ₩190,879.38 | ₩207,120 | ₩192,910 | 347 |
| 2026. 09. 07. | ₩190,875 | +12.54% | ₩190,496.79 | ₩190,875 | ₩185,065 | 796 |
| 2026. 09. 03. | ₩159,515 | -1.69% | ₩158,301.6 | ₩167,940 | ₩152,500 | 2,659 |
| 2026. 09. 02. | ₩162,255 | -5.98% | ₩162,195.59 | ₩166,290 | ₩159,705 | 598 |
| 2026. 09. 01. | ₩172,575 | -0.53% | ₩172,385.97 | ₩175,340 | ₩166,410 | 2,132 |
| 2026. 08. 31. | ₩173,495 | +2.09% | ₩173,338.36 | ₩173,495 | ₩153,765 | 2,136 |
| 2026. 08. 27. | ₩181,035 | +4.56% | ₩181,363.9 | ₩185,400 | ₩177,025 | 3,087 |
| 2026. 08. 26. | ₩173,140 | +0.5% | ₩172,795.54 | ₩176,900 | ₩168,435 | 1,193 |
| 2026. 08. 25. | ₩172,275 | +4.62% | ₩172,276.04 | ₩172,275 | ₩149,810 | 2,691 |
| 2026. 08. 24. | ₩164,670 | -7.49% | ₩164,296.68 | ₩177,365 | ₩164,670 | 1,238 |
| 2026. 08. 20. | ₩179,665 | +15.9% | ₩179,508.5 | ₩180,150 | ₩164,765 | 2,663 |
| 2026. 08. 19. | ₩155,020 | -12.45% | ₩155,483.53 | ₩166,120 | ₩151,980 | 2,188 |
| 2026. 08. 18. | ₩177,070 | -1.01% | ₩177,463.67 | ₩200,415 | ₩173,470 | 1,982 |
| 2026. 08. 13. | ₩171,500 | +7.92% | ₩172,546.53 | ₩176,335 | ₩169,195 | 474 |
| 2026. 08. 12. | ₩158,915 | +7.94% | ₩159,314.52 | ₩163,785 | ₩147,210 | 702 |
| 2026. 08. 11. | ₩147,220 | +5.26% | ₩146,571.07 | ₩147,220 | ₩134,830 | 3,627 |
| 2026. 08. 10. | ₩139,860 | +7.5% | ₩139,746.18 | ₩142,175 | ₩132,285 | 1,356 |
| 2026. 08. 06. | ₩138,845 | -13.95% | ₩138,803.82 | ₩153,845 | ₩138,260 | 1,997 |
| 2026. 08. 05. | ₩161,355 | +9.52% | ₩160,355.57 | ₩162,055 | ₩158,160 | 1,655 |
| 2026. 08. 04. | ₩147,330 | +3.34% | ₩147,547.39 | ₩151,785 | ₩133,000 | 4,747 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.