가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,380
기간 수익률
-12,230 (-62.37%)
거래량
2.9K
2026-10-22시 ₩8,340 고 ₩8,340 저 ₩7,345 종 ₩7,380MA5 ₩8,447MA20 ₩8,584MA60 ₩8,036
6개월 · 104개 봉KRX · KRW2026-04-23 → 2026-10-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 760011
- ISIN
- KRG760000114
- 유형
- ETN
- 기초지수
- FnGuide 2차전지 산업 레버리지 지수(총수익)
- 기초지수 종가
- 1,314.44
- 지표가치(IV)
- ₩7,412
- 상장증권수
- 15,500,000
- 거래량
- 2,887
- 거래대금
- ₩2,187.74만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 10. 22. | ₩7,380 | -13.18% | ₩7,412 | ₩8,340 | ₩7,345 | 2,887 |
| 2026. 10. 21. | ₩8,500 | +0.12% | ₩8,533.61 | ₩8,825 | ₩8,300 | 3,225 |
| 2026. 10. 20. | ₩8,490 | -11.7% | ₩8,470.21 | ₩9,545 | ₩8,435 | 4,911 |
| 2026. 10. 19. | ₩9,615 | +16.55% | ₩9,651.41 | ₩9,615 | ₩7,735 | 7,500 |
| 2026. 10. 16. | ₩8,250 | -0.6% | ₩8,233.21 | ₩8,615 | ₩8,125 | 2,412 |
| 2026. 10. 15. | ₩8,300 | -13.45% | ₩8,280.96 | ₩8,895 | ₩7,975 | 11,559 |
| 2026. 10. 14. | ₩9,590 | +7.15% | ₩9,571.29 | ₩9,800 | ₩8,925 | 2,202 |
| 2026. 10. 13. | ₩8,950 | +1.7% | ₩8,933.69 | ₩8,950 | ₩7,605 | 5,186 |
| 2026. 10. 12. | ₩8,800 | -8.62% | ₩8,770.24 | ₩10,015 | ₩8,760 | 8,687 |
| 2026. 10. 08. | ₩9,630 | +2.01% | ₩9,671.71 | ₩10,150 | ₩9,495 | 7,065 |
| 2026. 10. 07. | ₩9,440 | -3.38% | ₩9,409.66 | ₩9,680 | ₩9,250 | 10,255 |
| 2026. 10. 06. | ₩9,770 | +12.11% | ₩9,813.02 | ₩9,775 | ₩8,865 | 5,077 |
| 2026. 10. 02. | ₩8,715 | +5.51% | ₩8,759.98 | ₩8,750 | ₩8,095 | 3,658 |
| 2026. 10. 01. | ₩8,260 | +2.74% | ₩8,233.34 | ₩8,260 | ₩7,890 | 3,102 |
| 2026. 09. 30. | ₩8,040 | +3.28% | ₩8,010.7 | ₩8,095 | ₩7,855 | 3,467 |
| 2026. 09. 29. | ₩7,785 | -7.49% | ₩7,770.28 | ₩8,190 | ₩7,635 | 11,171 |
| 2026. 09. 28. | ₩8,415 | +6.72% | ₩8,453.3 | ₩8,540 | ₩7,880 | 2,890 |
| 2026. 09. 23. | ₩7,885 | -0.57% | ₩7,903.34 | ₩8,185 | ₩7,795 | 126 |
| 2026. 09. 22. | ₩7,930 | +0.06% | ₩7,916.97 | ₩8,155 | ₩7,845 | 550 |
| 2026. 09. 21. | ₩7,925 | -3.71% | ₩7,948.53 | ₩8,365 | ₩7,925 | 6,516 |
| 2026. 09. 18. | ₩8,230 | -1.08% | ₩8,274.66 | ₩8,605 | ₩8,230 | 1,409 |
| 2026. 09. 17. | ₩8,320 | -1.13% | ₩8,292.81 | ₩8,435 | ₩8,225 | 313 |
| 2026. 09. 16. | ₩8,415 | -2.21% | ₩8,382.71 | ₩8,805 | ₩8,310 | 1,545 |
| 2026. 09. 15. | ₩8,605 | +5.91% | ₩8,572.8 | ₩8,700 | ₩8,040 | 2,197 |
| 2026. 09. 14. | ₩8,125 | -6.02% | ₩8,095.14 | ₩8,285 | ₩8,020 | 2,189 |
| 2026. 09. 10. | ₩9,175 | -0.49% | ₩9,140.19 | ₩9,440 | ₩8,835 | 1,523 |
| 2026. 09. 09. | ₩9,220 | +12.78% | ₩9,266.72 | ₩9,245 | ₩8,150 | 6,033 |
| 2026. 09. 08. | ₩8,175 | -3.77% | ₩8,145.55 | ₩8,955 | ₩8,105 | 1,613 |
| 2026. 09. 07. | ₩8,495 | -0.99% | ₩8,539.65 | ₩8,655 | ₩8,495 | 3,448 |
| 2026. 09. 03. | ₩8,580 | +4.76% | ₩8,552.49 | ₩8,905 | ₩8,040 | 11,641 |
| 2026. 09. 02. | ₩8,190 | -10.39% | ₩8,162.89 | ₩8,840 | ₩8,145 | 3,147 |
| 2026. 09. 01. | ₩9,140 | -2.56% | ₩9,111.24 | ₩9,850 | ₩9,140 | 3,491 |
| 2026. 08. 31. | ₩9,380 | +3.65% | ₩9,422.78 | ₩9,435 | ₩8,725 | 12,007 |
| 2026. 08. 27. | ₩8,955 | +11.04% | ₩8,995.16 | ₩9,010 | ₩8,150 | 9,923 |
| 2026. 08. 26. | ₩8,065 | -0.31% | ₩8,036.22 | ₩8,065 | ₩7,630 | 3,999 |
| 2026. 08. 25. | ₩8,090 | -3.92% | ₩8,125.01 | ₩8,160 | ₩7,710 | 830 |
| 2026. 08. 24. | ₩8,420 | +14.4% | ₩8,406.77 | ₩8,420 | ₩7,610 | 5,296 |
| 2026. 08. 20. | ₩8,105 | +2.72% | ₩8,086.91 | ₩8,425 | ₩8,040 | 1,381 |
| 2026. 08. 19. | ₩7,890 | -1.19% | ₩7,924.88 | ₩8,105 | ₩7,335 | 3,771 |
| 2026. 08. 18. | ₩7,985 | -9% | ₩7,966.56 | ₩8,720 | ₩7,900 | 1,445 |
| 2026. 08. 13. | ₩8,260 | +1.23% | ₩8,292.21 | ₩8,435 | ₩8,085 | 2,582 |
| 2026. 08. 12. | ₩8,160 | +3.82% | ₩8,139.37 | ₩8,405 | ₩7,860 | 14,384 |
| 2026. 08. 11. | ₩7,860 | -6.87% | ₩7,892 | ₩8,420 | ₩7,860 | 1,223 |
| 2026. 08. 10. | ₩8,440 | +9.04% | ₩8,421.33 | ₩8,440 | ₩7,480 | 3,612 |
| 2026. 08. 06. | ₩7,055 | +2.84% | ₩7,036.97 | ₩7,095 | ₩6,650 | 331 |
| 2026. 08. 05. | ₩6,860 | +1.7% | ₩6,892.74 | ₩7,100 | ₩6,860 | 3,806 |
| 2026. 08. 04. | ₩6,745 | +10.12% | ₩6,726.55 | ₩6,745 | ₩6,230 | 1,269 |
| 2026. 08. 03. | ₩6,125 | -5.33% | ₩6,103.88 | ₩6,335 | ₩5,755 | 4,308 |
| 2026. 07. 30. | ₩5,785 | +8.23% | ₩5,770.69 | ₩6,115 | ₩5,285 | 21,128 |
| 2026. 07. 29. | ₩5,345 | -11.14% | ₩5,362.91 | ₩6,210 | ₩4,940 | 5,585 |
| 2026. 07. 28. | ₩6,015 | -15.28% | ₩6,001.39 | ₩6,640 | ₩5,860 | 619 |
| 2026. 07. 27. | ₩7,100 | +0.64% | ₩7,117.89 | ₩7,315 | ₩6,945 | 3,431 |
| 2026. 07. 23. | ₩8,040 | +18.06% | ₩8,030.19 | ₩8,040 | ₩6,920 | 2,134 |
| 2026. 07. 22. | ₩6,810 | +2.48% | ₩6,794.79 | ₩7,290 | ₩6,810 | 16,804 |
| 2026. 07. 21. | ₩6,645 | +1.45% | ₩6,667.58 | ₩6,695 | ₩6,280 | 1,186 |
| 2026. 07. 20. | ₩6,550 | -11.84% | ₩6,567.12 | ₩7,045 | ₩6,550 | 23,415 |
| 2026. 07. 15. | ₩7,800 | +11.59% | ₩7,819.89 | ₩7,980 | ₩7,455 | 2,813 |
| 2026. 07. 14. | ₩6,990 | -6.8% | ₩7,009.4 | ₩7,490 | ₩6,785 | 14,943 |
| 2026. 07. 13. | ₩7,500 | -1.77% | ₩7,520.76 | ₩8,465 | ₩7,500 | 4,120 |
| 2026. 07. 09. | ₩6,815 | -1.09% | ₩6,799.04 | ₩7,450 | ₩6,695 | 27,617 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.