가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩38,720
기간 수익률
-105,100 (-73.08%)
거래량
11.6K
2026-11-10시 ₩39,270 고 ₩39,865 저 ₩37,345 종 ₩38,720MA5 ₩39,897MA20 ₩48,940MA60 ₩68,092
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 760013
- ISIN
- KRG760000130
- 유형
- ETN
- 기초지수
- FnGuide 반도체 TOP10 레버리지 지수(총수익)
- 기초지수 종가
- 11,414.14
- 지표가치(IV)
- ₩38,657.91
- 상장증권수
- 5,000,000
- 거래량
- 11,621
- 거래대금
- ₩4.47억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 11. 10. | ₩38,720 | +12.69% | ₩38,657.91 | ₩39,865 | ₩37,345 | 11,621 |
| 2026. 11. 09. | ₩34,360 | +0.57% | ₩34,522.24 | ₩37,110 | ₩32,860 | 18,644 |
| 2026. 11. 06. | ₩34,165 | -16.74% | ₩34,106.16 | ₩37,850 | ₩27,550 | 32,541 |
| 2026. 11. 05. | ₩41,035 | -19.86% | ₩41,232.03 | ₩46,995 | ₩40,000 | 17,681 |
| 2026. 11. 04. | ₩51,205 | +1.02% | ₩51,145.51 | ₩55,660 | ₩45,500 | 28,420 |
| 2026. 11. 03. | ₩50,690 | -10.31% | ₩50,651.76 | ₩52,710 | ₩49,710 | 8,527 |
| 2026. 11. 02. | ₩56,515 | +7.97% | ₩56,542.92 | ₩57,515 | ₩50,500 | 105,683 |
| 2026. 10. 30. | ₩52,345 | -11.81% | ₩52,724.16 | ₩55,180 | ₩50,000 | 23,227 |
| 2026. 10. 29. | ₩59,355 | -1.09% | ₩59,046.81 | ₩64,030 | ₩56,590 | 12,163 |
| 2026. 10. 28. | ₩60,010 | +18.48% | ₩59,454.92 | ₩60,010 | ₩52,900 | 17,043 |
| 2026. 10. 27. | ₩50,650 | +10.81% | ₩50,079.96 | ₩53,035 | ₩50,105 | 111,574 |
| 2026. 10. 26. | ₩45,710 | -3.02% | ₩45,281.85 | ₩47,790 | ₩45,500 | 7,588 |
| 2026. 10. 23. | ₩47,135 | +2.08% | ₩46,964.11 | ₩47,165 | ₩41,765 | 6,790 |
| 2026. 10. 22. | ₩46,175 | -10.7% | ₩45,693.05 | ₩52,000 | ₩45,720 | 16,087 |
| 2026. 10. 21. | ₩51,705 | +10.15% | ₩50,639.16 | ₩53,275 | ₩49,755 | 111,304 |
| 2026. 10. 20. | ₩46,940 | -8.34% | ₩46,434.59 | ₩50,620 | ₩45,135 | 108,405 |
| 2026. 10. 19. | ₩51,210 | +1.06% | ₩50,671.54 | ₩51,210 | ₩46,460 | 10,437 |
| 2026. 10. 16. | ₩50,675 | +4.79% | ₩50,556.3 | ₩53,290 | ₩48,360 | 217,934 |
| 2026. 10. 15. | ₩48,360 | -21.8% | ₩47,773.05 | ₩54,870 | ₩46,000 | 32,491 |
| 2026. 10. 14. | ₩61,840 | -4.12% | ₩61,181.35 | ₩66,980 | ₩60,490 | 8,406 |
| 2026. 10. 13. | ₩64,500 | -15.66% | ₩64,046.78 | ₩70,900 | ₩62,000 | 311,103 |
| 2026. 10. 12. | ₩76,475 | -10.89% | ₩76,283.13 | ₩82,500 | ₩76,475 | 2,076 |
| 2026. 10. 08. | ₩85,820 | -3.84% | ₩85,078.22 | ₩91,695 | ₩85,820 | 973 |
| 2026. 10. 07. | ₩89,250 | -6.13% | ₩88,273.1 | ₩95,910 | ₩89,070 | 918 |
| 2026. 10. 06. | ₩95,075 | +1.45% | ₩94,703.14 | ₩97,530 | ₩93,670 | 2,535 |
| 2026. 10. 02. | ₩93,720 | -0.25% | ₩93,409.83 | ₩95,895 | ₩93,000 | 2,989 |
| 2026. 10. 01. | ₩93,955 | +6.68% | ₩93,702.81 | ₩93,955 | ₩86,000 | 2,040 |
| 2026. 09. 30. | ₩88,070 | +1.18% | ₩87,299.32 | ₩90,550 | ₩86,500 | 4,269 |
| 2026. 09. 29. | ₩87,045 | +5.45% | ₩86,363.69 | ₩87,115 | ₩81,800 | 14,448 |
| 2026. 09. 28. | ₩82,550 | -10.27% | ₩82,236.47 | ₩90,805 | ₩82,455 | 15,495 |
| 2026. 09. 23. | ₩92,000 | +5.99% | ₩92,084.25 | ₩92,500 | ₩88,555 | 10,393 |
| 2026. 09. 22. | ₩86,800 | +0.12% | ₩87,112.5 | ₩91,850 | ₩86,470 | 11,146 |
| 2026. 09. 21. | ₩86,695 | +7.12% | ₩86,564.89 | ₩86,825 | ₩82,185 | 14,372 |
| 2026. 09. 18. | ₩80,935 | +7.67% | ₩81,358.5 | ₩81,180 | ₩78,000 | 8,321 |
| 2026. 09. 17. | ₩75,170 | -0.4% | ₩74,929.68 | ₩77,910 | ₩74,590 | 3,307 |
| 2026. 09. 16. | ₩75,475 | +5.39% | ₩75,892.5 | ₩75,675 | ₩70,345 | 3,295 |
| 2026. 09. 15. | ₩71,615 | -1.11% | ₩71,426.63 | ₩73,975 | ₩70,315 | 10,232 |
| 2026. 09. 14. | ₩72,420 | -9.5% | ₩72,216.7 | ₩75,750 | ₩72,215 | 6,073 |
| 2026. 09. 10. | ₩87,010 | +0.58% | ₩86,787.98 | ₩88,740 | ₩82,500 | 4,201 |
| 2026. 09. 09. | ₩86,505 | +4.65% | ₩86,333.57 | ₩88,340 | ₩83,585 | 7,067 |
| 2026. 09. 08. | ₩82,665 | +0.36% | ₩82,979.8 | ₩90,705 | ₩82,430 | 13,901 |
| 2026. 09. 07. | ₩82,365 | +13.19% | ₩82,288.02 | ₩82,365 | ₩79,590 | 7,580 |
| 2026. 09. 03. | ₩67,220 | -1.91% | ₩67,125.56 | ₩70,800 | ₩63,665 | 4,223 |
| 2026. 09. 02. | ₩68,530 | -7.41% | ₩68,388.34 | ₩71,500 | ₩68,500 | 3,277 |
| 2026. 09. 01. | ₩74,015 | +0.67% | ₩74,390.47 | ₩74,500 | ₩71,015 | 832 |
| 2026. 08. 31. | ₩73,525 | +1.26% | ₩73,858.19 | ₩73,600 | ₩65,665 | 2,224 |
| 2026. 08. 27. | ₩76,765 | +3.48% | ₩77,147.91 | ₩80,110 | ₩75,045 | 1,520 |
| 2026. 08. 26. | ₩74,180 | +0.4% | ₩74,450.31 | ₩76,520 | ₩71,825 | 53,178 |
| 2026. 08. 25. | ₩73,885 | +2.48% | ₩73,714.65 | ₩73,945 | ₩63,980 | 6,794 |
| 2026. 08. 24. | ₩72,100 | -8.58% | ₩71,934.66 | ₩79,610 | ₩71,365 | 102,381 |
| 2026. 08. 20. | ₩79,110 | +16.63% | ₩79,110.82 | ₩79,550 | ₩71,415 | 61,114 |
| 2026. 08. 19. | ₩67,830 | -14.37% | ₩67,630.55 | ₩73,200 | ₩66,515 | 12,967 |
| 2026. 08. 18. | ₩79,210 | -1.92% | ₩79,488.84 | ₩91,480 | ₩77,515 | 8,595 |
| 2026. 08. 13. | ₩76,920 | +11.66% | ₩77,156.06 | ₩79,615 | ₩74,745 | 5,159 |
| 2026. 08. 12. | ₩68,890 | +10.73% | ₩69,259.57 | ₩71,675 | ₩63,510 | 122,528 |
| 2026. 08. 11. | ₩62,215 | +4.22% | ₩62,005.56 | ₩62,850 | ₩56,300 | 108,124 |
| 2026. 08. 10. | ₩59,695 | +5.49% | ₩59,569.52 | ₩61,370 | ₩56,875 | 116,234 |
| 2026. 08. 06. | ₩59,775 | -16.13% | ₩59,662.93 | ₩67,170 | ₩59,590 | 17,186 |
| 2026. 08. 05. | ₩71,270 | +8.86% | ₩71,094.58 | ₩74,095 | ₩69,800 | 109,558 |
| 2026. 08. 04. | ₩65,470 | +4.14% | ₩65,317.03 | ₩66,865 | ₩58,325 | 119,101 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.