가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,640
기간 수익률
+1,127 (+74.49%)
거래량
9.9M
2026-07-21시 ₩2,675 고 ₩2,825 저 ₩2,575 종 ₩2,640MA5 ₩2,433MA20 ₩1,999
6개월 · 50개 봉KRX · KRW2026-04-23 → 2026-07-21
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530107
- ISIN
- KRG530001079
- 유형
- ETN
- 기초지수
- 코스닥 150 선물 TWAP 인버스 -2X 지수
- 기초지수 종가
- 278.12
- 지표가치(IV)
- ₩2,645.8
- 상장증권수
- 60,000,000
- 거래량
- 9,878,451
- 거래대금
- ₩266.11억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 21. | ₩2,640 | -0.75% | ₩2,645.8 | ₩2,825 | ₩2,575 | 9,878,451 |
| 2026. 07. 20. | ₩2,660 | +14.41% | ₩2,684.17 | ₩2,665 | ₩2,360 | 7,343,767 |
| 2026. 07. 15. | ₩2,100 | -13.93% | ₩2,092.37 | ₩2,285 | ₩2,085 | 9,505,058 |
| 2026. 07. 14. | ₩2,440 | +4.95% | ₩2,456.68 | ₩2,680 | ₩2,275 | 9,294,204 |
| 2026. 07. 13. | ₩2,325 | +8.39% | ₩2,338.92 | ₩2,355 | ₩1,950 | 13,103,424 |
| 2026. 07. 09. | ₩2,345 | -3.3% | ₩2,337.4 | ₩2,460 | ₩2,150 | 12,558,835 |
| 2026. 07. 08. | ₩2,425 | +12.01% | ₩2,447.98 | ₩2,465 | ₩2,200 | 8,669,704 |
| 2026. 07. 07. | ₩2,165 | +3.84% | ₩2,170.85 | ₩2,260 | ₩1,929 | 10,295,389 |
| 2026. 07. 06. | ₩2,085 | +6.27% | ₩2,100.56 | ₩2,180 | ₩1,928 | 7,565,724 |
| 2026. 07. 02. | ₩1,914 | +14.68% | ₩1,927.67 | ₩1,937 | ₩1,774 | 13,782,606 |
| 2026. 07. 01. | ₩1,669 | -1.42% | ₩1,672.4 | ₩1,755 | ₩1,518 | 23,210,690 |
| 2026. 06. 30. | ₩1,693 | +1.5% | ₩1,711.53 | ₩1,729 | ₩1,606 | 18,008,988 |
| 2026. 06. 29. | ₩1,668 | -17.43% | ₩1,661.78 | ₩1,973 | ₩1,656 | 30,294,327 |
| 2026. 06. 25. | ₩1,881 | +4.67% | ₩1,891 | ₩1,881 | ₩1,690 | 12,368,633 |
| 2026. 06. 24. | ₩1,797 | -4.36% | ₩1,777.21 | ₩1,908 | ₩1,719 | 29,741,446 |
| 2026. 06. 23. | ₩1,879 | +16.35% | ₩1,896.94 | ₩1,890 | ₩1,606 | 23,974,742 |
| 2026. 06. 22. | ₩1,615 | -5.33% | ₩1,603.67 | ₩1,773 | ₩1,611 | 18,214,202 |
| 2026. 06. 18. | ₩1,598 | +6.32% | ₩1,599.46 | ₩1,604 | ₩1,495 | 11,211,631 |
| 2026. 06. 17. | ₩1,503 | -4.57% | ₩1,497.55 | ₩1,600 | ₩1,477 | 19,250,300 |
| 2026. 06. 16. | ₩1,575 | +5.99% | ₩1,580.55 | ₩1,590 | ₩1,495 | 16,697,866 |
| 2026. 06. 15. | ₩1,486 | -3.94% | ₩1,500.91 | ₩1,530 | ₩1,425 | 13,027,249 |
| 2026. 06. 11. | ₩1,610 | -13.86% | ₩1,596.43 | ₩2,025 | ₩1,610 | 23,902,962 |
| 2026. 06. 10. | ₩1,869 | +0.43% | ₩1,895.87 | ₩1,955 | ₩1,725 | 29,291,094 |
| 2026. 06. 09. | ₩1,861 | -13.64% | ₩1,759.89 | ₩2,040 | ₩1,714 | 33,192,064 |
| 2026. 06. 08. | ₩2,155 | +20.66% | ₩2,178.88 | ₩2,200 | ₩1,950 | 10,114,519 |
| 2026. 06. 04. | ₩1,596 | -7.37% | ₩1,595.52 | ₩1,678 | ₩1,549 | 27,621,639 |
| 2026. 06. 01. | ₩1,642 | +3.73% | ₩1,655.54 | ₩1,656 | ₩1,538 | 13,460,197 |
| 2026. 05. 28. | ₩1,529 | +3.87% | ₩1,544.91 | ₩1,640 | ₩1,446 | 36,385,563 |
| 2026. 05. 27. | ₩1,472 | +5.22% | ₩1,476.58 | ₩1,486 | ₩1,362 | 22,341,744 |
| 2026. 05. 26. | ₩1,399 | -2.58% | ₩1,390.92 | ₩1,409 | ₩1,289 | 32,525,954 |
| 2026. 05. 22. | ₩1,436 | -13.13% | ₩1,424.06 | ₩1,598 | ₩1,401 | 36,061,165 |
| 2026. 05. 21. | ₩1,653 | -11.08% | ₩1,661.54 | ₩1,773 | ₩1,597 | 28,832,233 |
| 2026. 05. 20. | ₩1,859 | +5.45% | ₩1,869.56 | ₩1,917 | ₩1,774 | 25,797,155 |
| 2026. 05. 19. | ₩1,763 | +4.01% | ₩1,763.63 | ₩1,833 | ₩1,607 | 27,667,662 |
| 2026. 05. 18. | ₩1,695 | +4.44% | ₩1,705.96 | ₩1,808 | ₩1,646 | 27,691,565 |
| 2026. 05. 15. | ₩1,623 | +9.29% | ₩1,614.78 | ₩1,691 | ₩1,462 | 26,404,434 |
| 2026. 05. 14. | ₩1,485 | -3.38% | ₩1,466.41 | ₩1,580 | ₩1,482 | 20,469,729 |
| 2026. 05. 13. | ₩1,537 | +0.33% | ₩1,540.02 | ₩1,616 | ₩1,512 | 25,696,480 |
| 2026. 05. 12. | ₩1,532 | +5.08% | ₩1,542.61 | ₩1,625 | ₩1,390 | 38,331,560 |
| 2026. 05. 11. | ₩1,458 | +0.62% | ₩1,463.89 | ₩1,499 | ₩1,439 | 6,809,245 |
| 2026. 05. 08. | ₩1,449 | -0.41% | ₩1,452.39 | ₩1,476 | ₩1,419 | 7,858,093 |
| 2026. 05. 07. | ₩1,455 | +1.89% | ₩1,458.34 | ₩1,457 | ₩1,379 | 11,540,363 |
| 2026. 05. 06. | ₩1,428 | -0.49% | ₩1,437.79 | ₩1,473 | ₩1,405 | 8,060,678 |
| 2026. 05. 04. | ₩1,435 | -3.37% | ₩1,429.71 | ₩1,443 | ₩1,408 | 9,000,714 |
| 2026. 04. 30. | ₩1,485 | +6.22% | ₩1,483.35 | ₩1,493 | ₩1,399 | 14,513,318 |
| 2026. 04. 29. | ₩1,398 | -0.78% | ₩1,407.05 | ₩1,437 | ₩1,385 | 11,739,837 |
| 2026. 04. 28. | ₩1,409 | +2.4% | ₩1,413.06 | ₩1,431 | ₩1,383 | 13,407,324 |
| 2026. 04. 27. | ₩1,376 | -3.78% | ₩1,369.27 | ₩1,424 | ₩1,364 | 12,646,888 |
| 2026. 04. 24. | ₩1,430 | -5.49% | ₩1,420.61 | ₩1,532 | ₩1,430 | 17,156,404 |
| 2026. 04. 23. | ₩1,513 | +0.87% | ₩1,521.02 | ₩1,579 | ₩1,472 | 18,547,855 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.