신한 레버리지 은 선물 ETN(H) (500029) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩17,550

기간 수익률

-15,110 (-46.26%)

거래량

23.7K

2026-07-29시 ₩17,120 고 ₩17,550 저 ₩16,650 종 ₩17,550MA5 ₩18,046MA20 ₩18,347

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 500029
ISIN: KRG502400291
유형: ETN
기초지수: DJCI 2X Leverage Silver TR
기초지수 종가: 206.91
지표가치(IV): ₩16,948.93
상장증권수: 10,000,000
거래량: 23,674
거래대금: ₩4.02억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 07. 29.	₩17,550	+2.63%	₩16,948.93	₩17,550	₩16,650	23,674
2026. 07. 28.	₩17,100	-7.59%	₩17,659.17	₩17,850	₩16,810	9,888
2026. 07. 27.	₩18,505	+6.02%	₩17,771.18	₩18,705	₩18,260	5,634
2026. 07. 23.	₩18,590	+0.57%	₩18,650.93	₩18,770	₩18,455	3,750
2026. 07. 22.	₩18,485	+3.04%	₩17,927.74	₩18,700	₩17,910	5,196
2026. 07. 21.	₩17,940	+6.41%	₩16,732.67	₩17,945	₩16,420	3,908
2026. 07. 20.	₩16,860	-2.23%	₩16,296.35	₩17,175	₩16,060	2,769
2026. 07. 15.	₩17,805	+0.14%	₩17,964.35	₩18,225	₩17,800	3,828
2026. 07. 14.	₩17,780	+1.02%	₩17,287.9	₩17,850	₩17,070	7,119
2026. 07. 13.	₩17,600	-7.97%	₩18,641.52	₩18,450	₩17,590	8,465
2026. 07. 09.	₩18,380	-5.6%	₩17,671.59	₩18,380	₩17,390	12,495
2026. 07. 08.	₩19,470	+0.03%	₩19,438.66	₩19,470	₩18,675	6,970
2026. 07. 07.	₩19,465	-4%	₩20,081.49	₩20,355	₩19,160	10,199
2026. 07. 06.	₩20,275	-1.74%	₩19,274.79	₩21,035	₩20,120	5,697
2026. 07. 02.	₩19,000	+7.62%	₩18,929.05	₩19,280	₩18,285	14,613
2026. 07. 01.	₩17,655	-2.54%	₩18,562.73	₩18,480	₩17,490	3,813
2026. 06. 30.	₩18,115	-0.19%	₩17,779.07	₩18,200	₩17,100	8,888
2026. 06. 29.	₩18,150	+5.49%	₩18,417.06	₩18,335	₩17,670	7,952
2026. 06. 25.	₩17,510	-15.39%	₩17,708.88	₩19,442	₩17,000	61,276
2026. 06. 24.	₩20,695	-0.53%	₩20,308.1	₩20,815	₩19,820	11,116
2026. 06. 23.	₩20,805	-11.99%	₩22,752.2	₩22,730	₩20,640	16,357
2026. 06. 22.	₩23,640	+7.02%	₩23,257.26	₩23,990	₩22,090	16,665
2026. 06. 18.	₩25,240	-4.32%	₩26,611.26	₩26,115	₩25,205	7,174
2026. 06. 17.	₩26,380	+1.27%	₩26,050.25	₩26,440	₩25,940	6,751
2026. 06. 16.	₩26,050	-0.61%	₩26,176.42	₩26,260	₩25,440	9,239
2026. 06. 15.	₩26,210	+8.87%	₩24,566.77	₩26,695	₩25,525	20,371
2026. 06. 11.	₩22,120	-3.41%	₩22,354.23	₩22,635	₩20,700	17,275
2026. 06. 10.	₩22,900	-10.11%	₩22,703.2	₩23,800	₩21,895	39,291
2026. 06. 09.	₩25,475	+3.43%	₩25,157.02	₩25,475	₩24,655	13,524
2026. 06. 08.	₩24,630	-13.47%	₩25,532.94	₩26,810	₩23,900	47,996
2026. 06. 04.	₩29,315	-7.81%	₩29,180.55	₩29,500	₩29,095	17,257
2026. 06. 01.	₩31,220	+0.55%	₩30,942.48	₩31,235	₩30,700	8,025
2026. 05. 28.	₩29,060	-5.51%	₩30,151.26	₩30,560	₩28,100	35,333
2026. 05. 27.	₩30,755	-2.83%	₩31,558.69	₩32,715	₩30,755	34,870
2026. 05. 26.	₩31,650	+0.02%	₩31,213.61	₩32,915	₩31,035	12,282
2026. 05. 22.	₩31,645	+2.18%	₩31,651.04	₩32,150	₩31,475	11,349
2026. 05. 21.	₩30,970	+1.19%	₩31,200.22	₩32,085	₩30,800	19,364
2026. 05. 20.	₩30,605	-4.66%	₩30,372.08	₩30,795	₩29,045	22,788
2026. 05. 19.	₩32,100	+3.53%	₩32,274.22	₩33,860	₩31,500	16,842
2026. 05. 18.	₩31,005	-8.4%	₩32,351.31	₩32,455	₩29,900	39,144
2026. 05. 15.	₩33,850	-19.4%	₩39,563.85	₩38,570	₩32,700	66,602
2026. 05. 14.	₩42,000	+0.18%	₩43,495.42	₩43,210	₩41,100	23,967
2026. 05. 13.	₩41,925	+4.49%	₩39,965.42	₩42,735	₩41,000	31,416
2026. 05. 12.	₩40,125	+12.05%	₩40,297.28	₩41,935	₩39,835	77,104
2026. 05. 11.	₩35,810	-0.49%	₩35,788.46	₩36,900	₩35,285	28,900
2026. 05. 08.	₩35,985	+5.48%	₩35,184.75	₩37,000	₩34,465	39,559
2026. 05. 07.	₩34,115	+6.84%	₩32,746.98	₩34,115	₩32,900	25,212
2026. 05. 06.	₩31,930	+2.06%	₩29,736.56	₩32,050	₩30,205	22,472
2026. 05. 04.	₩31,285	+6.9%	₩32,122.3	₩32,180	₩31,285	19,961
2026. 04. 30.	₩29,265	-4.27%	₩28,619.64	₩29,900	₩28,900	16,884
2026. 04. 29.	₩30,570	+0.96%	₩29,966.59	₩30,645	₩29,850	10,817
2026. 04. 28.	₩30,280	-6.76%	₩31,483.3	₩32,520	₩30,110	22,181
2026. 04. 27.	₩32,475	+3.52%	₩32,638.36	₩32,790	₩31,275	22,306
2026. 04. 24.	₩31,370	-3.95%	₩31,897.98	₩32,465	₩31,370	18,744
2026. 04. 23.	₩32,660	-5.93%	₩34,036.73	₩34,500	₩32,300	22,121

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.