삼성 블룸버그 인버스2X WTI원유선물 ETN B (530134) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩2,955

기간 수익률

-380 (-11.39%)

거래량

1.5M

2026-07-29시 ₩2,995 고 ₩3,015 저 ₩2,905 종 ₩2,955MA5 ₩2,909MA20 ₩3,933

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 530134
ISIN: KRG530001343
유형: ETN
기초지수: Bloomberg WTI Single 2X Inverse TR
기초지수 종가: 5.63
지표가치(IV): ₩3,183.45
상장증권수: 90,000,000
거래량: 1,511,694
거래대금: ₩44.68억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 07. 29.	₩2,955	-2.96%	₩3,183.45	₩3,015	₩2,905	1,511,694
2026. 07. 28.	₩3,045	+3.57%	₩2,976.55	₩3,132	₩3,005	2,499,970
2026. 07. 27.	₩2,940	+17.13%	₩2,598.18	₩2,945	₩2,815	2,471,755
2026. 07. 23.	₩2,720	-5.72%	₩2,786.22	₩2,780	₩2,680	1,788,539
2026. 07. 22.	₩2,885	-9.13%	₩2,987.64	₩2,995	₩2,885	1,717,160
2026. 07. 21.	₩3,175	+5.13%	₩3,114.31	₩3,175	₩3,115	488,372
2026. 07. 20.	₩3,020	-12.08%	₩3,178.35	₩3,085	₩3,005	1,022,464
2026. 07. 15.	₩3,450	+0.44%	₩3,470.52	₩3,490	₩3,390	994,146
2026. 07. 14.	₩3,435	-15.6%	₩3,565.7	₩3,525	₩3,375	2,183,073
2026. 07. 13.	₩4,070	-6.65%	₩4,411.63	₩4,130	₩3,985	1,149,201
2026. 07. 09.	₩4,210	-1.52%	₩4,181.19	₩4,240	₩4,055	1,943,505
2026. 07. 08.	₩4,275	-11.21%	₩4,558.33	₩4,437	₩4,260	1,797,694
2026. 07. 07.	₩4,815	-1.13%	₩4,919.53	₩4,900	₩4,785	724,756
2026. 07. 06.	₩4,870	+0%	₩4,904.35	₩4,985	₩4,835	344,176
2026. 07. 02.	₩5,090	+4.84%	₩5,002.01	₩5,135	₩5,040	2,429,277
2026. 07. 01.	₩4,855	+1.25%	₩4,869.78	₩4,855	₩4,755	1,326,308
2026. 06. 30.	₩4,795	+0.52%	₩4,686.56	₩4,795	₩4,670	1,499,362
2026. 06. 29.	₩4,770	+1.81%	₩4,887.04	₩4,840	₩4,715	1,597,510
2026. 06. 25.	₩4,820	+7.95%	₩4,752.5	₩4,935	₩4,785	3,551,735
2026. 06. 24.	₩4,465	+1.02%	₩4,404.07	₩4,515	₩4,405	2,263,586
2026. 06. 23.	₩4,420	+6%	₩4,319.97	₩4,430	₩4,255	2,816,075
2026. 06. 22.	₩4,170	+3.99%	₩4,097.49	₩4,190	₩3,860	1,833,267
2026. 06. 18.	₩4,320	+6.14%	₩4,053.95	₩4,320	₩4,110	3,177,792
2026. 06. 17.	₩4,070	+9.41%	₩4,097.82	₩4,180	₩4,010	4,947,823
2026. 06. 16.	₩3,720	+0.54%	₩3,703.81	₩3,745	₩3,640	2,377,522
2026. 06. 15.	₩3,700	+11.61%	₩3,384.13	₩3,752	₩3,645	5,031,986
2026. 06. 11.	₩3,040	-5%	₩3,061.52	₩3,050	₩2,885	2,301,922
2026. 06. 10.	₩3,200	+4.58%	₩3,182.31	₩3,215	₩3,045	3,099,661
2026. 06. 09.	₩3,060	+8.32%	₩2,964.91	₩3,075	₩2,985	1,979,801
2026. 06. 08.	₩2,825	-4.07%	₩3,067.55	₩2,975	₩2,790	3,123,738
2026. 06. 04.	₩2,790	-7.77%	₩2,731.21	₩2,810	₩2,750	3,161,828
2026. 06. 01.	₩3,100	-5.78%	₩3,282.71	₩3,175	₩3,070	2,765,061
2026. 05. 28.	₩3,010	+0.5%	₩3,185.06	₩3,100	₩2,920	5,024,825
2026. 05. 27.	₩2,995	+0.5%	₩2,863.64	₩3,010	₩2,905	2,387,918
2026. 05. 26.	₩2,980	+11.4%	₩2,716.13	₩3,030	₩2,945	7,758,835
2026. 05. 22.	₩2,675	+4.09%	₩2,753.49	₩2,720	₩2,625	3,667,176
2026. 05. 21.	₩2,570	+5.98%	₩2,631.02	₩2,620	₩2,540	2,240,628
2026. 05. 20.	₩2,425	+0.62%	₩2,364.61	₩2,425	₩2,365	1,374,524
2026. 05. 19.	₩2,410	-0.21%	₩2,355.61	₩2,450	₩2,400	2,367,841
2026. 05. 18.	₩2,415	-8.52%	₩2,510.16	₩2,475	₩2,360	3,740,539
2026. 05. 15.	₩2,640	-3.47%	₩2,742.83	₩2,710	₩2,620	2,707,829
2026. 05. 14.	₩2,735	-0.36%	₩2,731.02	₩2,760	₩2,715	1,807,601
2026. 05. 13.	₩2,745	-2.66%	₩2,645.21	₩2,755	₩2,680	3,185,051
2026. 05. 12.	₩2,820	+1.81%	₩2,877.73	₩2,855	₩2,795	3,269,052
2026. 05. 11.	₩2,770	-9.92%	₩3,021.2	₩2,835	₩2,740	5,635,020
2026. 05. 08.	₩3,075	+2.84%	₩3,060.65	₩3,075	₩2,895	3,858,492
2026. 05. 07.	₩2,990	+8.73%	₩3,006.65	₩3,015	₩2,910	5,383,230
2026. 05. 06.	₩2,750	+0.18%	₩2,637.82	₩2,785	₩2,695	3,977,072
2026. 05. 04.	₩2,745	+14.85%	₩2,695.89	₩2,815	₩2,685	7,694,190
2026. 04. 30.	₩2,390	-18.15%	₩2,495.07	₩2,635	₩2,390	16,368,158
2026. 04. 29.	₩2,920	-4.26%	₩2,889.7	₩3,030	₩2,915	5,152,755
2026. 04. 28.	₩3,050	-3.48%	₩3,108.56	₩3,155	₩2,995	3,101,005
2026. 04. 27.	₩3,160	-1.4%	₩3,240.58	₩3,230	₩3,140	2,212,630
2026. 04. 24.	₩3,205	-3.9%	₩3,170.8	₩3,235	₩3,105	3,661,133
2026. 04. 23.	₩3,335	-10.71%	₩3,372.89	₩3,440	₩3,135	5,233,016

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