가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩157,545
기간 수익률
-27,850 (-15.02%)
거래량
4.7K
2026-08-03시 ₩166,620 고 ₩167,500 저 ₩155,155 종 ₩157,545MA5 ₩152,531MA20 ₩225,618
6개월 · 57개 봉KRX · KRW2026-04-23 → 2026-08-03
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530104
- ISIN
- KRG530001046
- 유형
- ETN
- 기초지수
- 코스피 200 선물 TWAP 레버리지 지수
- 기초지수 종가
- 7,756.33
- 지표가치(IV)
- ₩157,248.82
- 상장증권수
- 1,000,000
- 거래량
- 4,666
- 거래대금
- ₩7.44억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩157,545 | -8.8% | ₩157,248.82 | ₩167,500 | ₩155,155 | 4,666 |
| 2026. 07. 30. | ₩126,555 | -4.53% | ₩123,447.11 | ₩146,000 | ₩124,560 | 8,837 |
| 2026. 07. 29. | ₩132,560 | -12.75% | ₩132,605.02 | ₩160,975 | ₩110,000 | 36,810 |
| 2026. 07. 28. | ₩151,935 | -21.71% | ₩150,929.24 | ₩173,315 | ₩148,800 | 27,429 |
| 2026. 07. 27. | ₩194,060 | +1.7% | ₩193,282.46 | ₩202,030 | ₩182,470 | 1,531 |
| 2026. 07. 23. | ₩215,215 | +7.58% | ₩215,605.03 | ₩217,165 | ₩206,345 | 2,685 |
| 2026. 07. 22. | ₩200,045 | +1.2% | ₩198,432.52 | ₩222,675 | ₩200,000 | 5,237 |
| 2026. 07. 21. | ₩197,670 | +7.13% | ₩198,643.45 | ₩202,800 | ₩179,055 | 10,760 |
| 2026. 07. 20. | ₩184,520 | -8.89% | ₩181,990.11 | ₩201,000 | ₩180,000 | 7,791 |
| 2026. 07. 15. | ₩234,425 | +13.19% | ₩233,065.59 | ₩243,775 | ₩225,960 | 7,396 |
| 2026. 07. 14. | ₩207,100 | +0.92% | ₩208,187.4 | ₩214,260 | ₩183,000 | 12,909 |
| 2026. 07. 13. | ₩205,205 | -18.8% | ₩202,602.52 | ₩253,630 | ₩202,730 | 9,606 |
| 2026. 07. 09. | ₩242,590 | +1.22% | ₩240,303.61 | ₩258,510 | ₩227,000 | 3,515 |
| 2026. 07. 08. | ₩239,670 | -10.05% | ₩236,253.48 | ₩276,000 | ₩234,000 | 5,122 |
| 2026. 07. 07. | ₩266,455 | -9.56% | ₩269,981.67 | ₩286,755 | ₩247,190 | 7,559 |
| 2026. 07. 06. | ₩294,625 | -2.23% | ₩295,559.4 | ₩317,000 | ₩277,290 | 2,043 |
| 2026. 07. 02. | ₩270,200 | -15.76% | ₩268,429.35 | ₩305,000 | ₩265,000 | 5,839 |
| 2026. 07. 01. | ₩320,740 | -5.97% | ₩316,673.71 | ₩347,205 | ₩307,280 | 3,090 |
| 2026. 06. 30. | ₩341,110 | +3.33% | ₩336,975.14 | ₩351,510 | ₩315,000 | 4,679 |
| 2026. 06. 29. | ₩330,125 | -1.58% | ₩328,077.8 | ₩338,740 | ₩309,295 | 4,359 |
| 2026. 06. 25. | ₩379,605 | +12.61% | ₩376,461.48 | ₩389,510 | ₩367,140 | 4,059 |
| 2026. 06. 24. | ₩337,095 | +7.28% | ₩337,492.16 | ₩346,380 | ₩306,535 | 20,786 |
| 2026. 06. 23. | ₩314,225 | -21.45% | ₩317,822.16 | ₩401,720 | ₩314,225 | 6,722 |
| 2026. 06. 22. | ₩400,010 | +1.88% | ₩397,955.95 | ₩411,525 | ₩378,920 | 1,764 |
| 2026. 06. 18. | ₩388,635 | +6.23% | ₩387,115.96 | ₩392,765 | ₩366,405 | 7,190 |
| 2026. 06. 17. | ₩365,840 | +3.45% | ₩365,969.89 | ₩368,000 | ₩343,185 | 6,280 |
| 2026. 06. 16. | ₩353,650 | +4.63% | ₩352,998.24 | ₩358,000 | ₩341,660 | 4,053 |
| 2026. 06. 15. | ₩338,000 | +10.98% | ₩339,606.47 | ₩345,205 | ₩334,135 | 4,072 |
| 2026. 06. 11. | ₩277,125 | -0.72% | ₩275,501.69 | ₩280,500 | ₩252,000 | 3,387 |
| 2026. 06. 10. | ₩279,145 | -9.58% | ₩276,005.53 | ₩296,140 | ₩260,945 | 5,251 |
| 2026. 06. 09. | ₩308,730 | +17.84% | ₩305,189.36 | ₩309,000 | ₩270,000 | 4,804 |
| 2026. 06. 08. | ₩261,995 | -17.7% | ₩254,113.63 | ₩290,035 | ₩240,000 | 10,744 |
| 2026. 06. 04. | ₩359,320 | -4.21% | ₩358,322.93 | ₩370,345 | ₩341,500 | 37,146 |
| 2026. 06. 01. | ₩374,125 | +9.52% | ₩377,525.64 | ₩378,875 | ₩341,440 | 22,604 |
| 2026. 05. 28. | ₩315,535 | -1.51% | ₩315,849.89 | ₩320,795 | ₩288,180 | 73,237 |
| 2026. 05. 27. | ₩320,365 | +6.44% | ₩319,987.36 | ₩339,815 | ₩320,280 | 51,783 |
| 2026. 05. 26. | ₩300,985 | +5.47% | ₩303,091.36 | ₩308,130 | ₩285,400 | 15,220 |
| 2026. 05. 22. | ₩285,375 | +0.44% | ₩284,833.28 | ₩288,500 | ₩280,000 | 14,644 |
| 2026. 05. 21. | ₩284,120 | +17.66% | ₩284,756.37 | ₩284,665 | ₩260,430 | 16,453 |
| 2026. 05. 20. | ₩241,480 | -1.64% | ₩241,050.94 | ₩249,140 | ₩230,205 | 57,531 |
| 2026. 05. 19. | ₩245,510 | -5.96% | ₩245,818.14 | ₩261,060 | ₩235,020 | 49,102 |
| 2026. 05. 18. | ₩261,060 | +1.49% | ₩261,397.82 | ₩270,900 | ₩233,990 | 70,003 |
| 2026. 05. 15. | ₩257,220 | -12.62% | ₩261,696.79 | ₩301,245 | ₩249,235 | 52,789 |
| 2026. 05. 14. | ₩294,375 | +3.21% | ₩296,327.77 | ₩296,745 | ₩286,000 | 20,555 |
| 2026. 05. 13. | ₩285,230 | +6% | ₩285,455.62 | ₩285,885 | ₩250,890 | 29,337 |
| 2026. 05. 12. | ₩269,095 | -4.63% | ₩269,000.3 | ₩295,765 | ₩255,000 | 100,843 |
| 2026. 05. 11. | ₩282,165 | +10.48% | ₩282,115.31 | ₩288,400 | ₩256,000 | 61,274 |
| 2026. 05. 08. | ₩255,390 | +0.3% | ₩255,094.35 | ₩255,500 | ₩241,700 | 16,726 |
| 2026. 05. 07. | ₩254,615 | +3.94% | ₩257,508.82 | ₩256,900 | ₩238,030 | 34,904 |
| 2026. 05. 06. | ₩244,960 | +14.86% | ₩245,771.36 | ₩249,000 | ₩234,040 | 22,264 |
| 2026. 05. 04. | ₩213,265 | +10.91% | ₩212,847.53 | ₩213,265 | ₩200,580 | 8,371 |
| 2026. 04. 30. | ₩192,280 | -2.16% | ₩192,738.44 | ₩201,175 | ₩192,000 | 7,484 |
| 2026. 04. 29. | ₩196,525 | +1.39% | ₩195,357.11 | ₩197,425 | ₩191,295 | 7,845 |
| 2026. 04. 28. | ₩193,835 | +0.89% | ₩194,051.46 | ₩199,000 | ₩192,710 | 14,258 |
| 2026. 04. 27. | ₩192,120 | +4.65% | ₩192,135.03 | ₩195,510 | ₩187,185 | 12,609 |
| 2026. 04. 24. | ₩183,580 | -0.98% | ₩183,444.73 | ₩187,500 | ₩179,940 | 9,016 |
| 2026. 04. 23. | ₩185,395 | +2.6% | ₩185,712.36 | ₩190,720 | ₩175,270 | 11,727 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.