가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,540
기간 수익률
-4,300 (-27.15%)
거래량
114.6K
2026-07-29시 ₩11,530 고 ₩11,620 저 ₩11,410 종 ₩11,540MA5 ₩12,703MA20 ₩15,099
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530145
- ISIN
- KRG530001459
- 유형
- ETN
- 기초지수
- DJCI Natural Gas 2X Leveraged TR
- 기초지수 종가
- 0.23
- 지표가치(IV)
- ₩11,530.35
- 상장증권수
- 17,000,000
- 거래량
- 114,595
- 거래대금
- ₩13.21억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩11,540 | -4.19% | ₩11,530.35 | ₩11,620 | ₩11,410 | 114,595 |
| 2026. 07. 28. | ₩12,045 | -5.53% | ₩12,431.46 | ₩12,365 | ₩12,045 | 144,446 |
| 2026. 07. 27. | ₩12,750 | -5.97% | ₩13,406.53 | ₩13,030 | ₩12,710 | 163,764 |
| 2026. 07. 23. | ₩13,955 | +5.52% | ₩13,484.91 | ₩14,010 | ₩13,710 | 102,207 |
| 2026. 07. 22. | ₩13,225 | +0.38% | ₩13,063.47 | ₩13,360 | ₩13,120 | 82,819 |
| 2026. 07. 21. | ₩13,175 | -0.26% | ₩12,984.66 | ₩13,175 | ₩12,915 | 56,379 |
| 2026. 07. 20. | ₩13,210 | -0.6% | ₩13,387.79 | ₩13,320 | ₩13,120 | 53,883 |
| 2026. 07. 15. | ₩13,465 | +1.16% | ₩13,371.16 | ₩13,700 | ₩13,410 | 145,037 |
| 2026. 07. 14. | ₩13,310 | -2.02% | ₩13,387.07 | ₩13,490 | ₩13,170 | 181,625 |
| 2026. 07. 13. | ₩13,585 | -6.28% | ₩13,833.19 | ₩13,700 | ₩13,500 | 286,727 |
| 2026. 07. 09. | ₩16,700 | -2.54% | ₩16,536.14 | ₩16,700 | ₩16,400 | 173,505 |
| 2026. 07. 08. | ₩17,135 | -1.97% | ₩17,003.51 | ₩17,460 | ₩17,135 | 133,709 |
| 2026. 07. 07. | ₩17,480 | +2.67% | ₩17,128.16 | ₩17,530 | ₩16,840 | 314,275 |
| 2026. 07. 06. | ₩17,025 | -0.67% | ₩16,634.75 | ₩17,025 | ₩16,270 | 122,950 |
| 2026. 07. 02. | ₩16,960 | -1.31% | ₩17,167.92 | ₩17,040 | ₩16,860 | 102,510 |
| 2026. 07. 01. | ₩17,185 | +2.87% | ₩17,752.39 | ₩17,600 | ₩17,120 | 139,148 |
| 2026. 06. 30. | ₩16,705 | -7.19% | ₩16,701.45 | ₩16,710 | ₩16,470 | 229,538 |
| 2026. 06. 29. | ₩18,000 | -1.07% | ₩17,709.77 | ₩18,075 | ₩17,675 | 85,344 |
| 2026. 06. 25. | ₩17,745 | +5.78% | ₩17,487.76 | ₩17,870 | ₩17,540 | 133,738 |
| 2026. 06. 24. | ₩16,775 | -6.34% | ₩16,669.75 | ₩17,070 | ₩16,570 | 113,368 |
| 2026. 06. 23. | ₩17,910 | -1.62% | ₩17,662.66 | ₩17,975 | ₩17,450 | 83,595 |
| 2026. 06. 22. | ₩18,205 | +5.66% | ₩17,599.45 | ₩18,345 | ₩17,920 | 182,405 |
| 2026. 06. 18. | ₩16,525 | -4.18% | ₩16,500.57 | ₩16,835 | ₩16,350 | 75,778 |
| 2026. 06. 17. | ₩17,245 | +4.8% | ₩17,151.78 | ₩17,335 | ₩17,095 | 177,795 |
| 2026. 06. 16. | ₩16,455 | +5.75% | ₩16,228.57 | ₩16,490 | ₩16,090 | 150,147 |
| 2026. 06. 15. | ₩15,560 | -2.35% | ₩16,096.75 | ₩15,585 | ₩15,350 | 122,766 |
| 2026. 06. 11. | ₩17,050 | +6.8% | ₩17,066.64 | ₩17,225 | ₩16,945 | 170,829 |
| 2026. 06. 10. | ₩15,965 | -3.53% | ₩16,537.09 | ₩16,540 | ₩15,825 | 122,694 |
| 2026. 06. 09. | ₩16,550 | -2.96% | ₩16,498.01 | ₩16,800 | ₩16,520 | 155,096 |
| 2026. 06. 08. | ₩17,055 | -10.68% | ₩17,617.91 | ₩17,415 | ₩16,980 | 172,315 |
| 2026. 06. 04. | ₩17,610 | +4.63% | ₩17,435.21 | ₩17,725 | ₩17,470 | 92,893 |
| 2026. 06. 01. | ₩18,965 | +5.3% | ₩17,983.72 | ₩19,135 | ₩18,490 | 316,925 |
| 2026. 05. 28. | ₩15,730 | +4.94% | ₩15,951.15 | ₩15,935 | ₩15,700 | 141,400 |
| 2026. 05. 27. | ₩14,990 | -4.46% | ₩15,081.11 | ₩15,240 | ₩14,910 | 161,383 |
| 2026. 05. 26. | ₩15,690 | -6.05% | ₩15,217.42 | ₩15,730 | ₩15,525 | 175,009 |
| 2026. 05. 22. | ₩16,700 | -1.07% | ₩16,782.26 | ₩16,715 | ₩16,350 | 110,144 |
| 2026. 05. 21. | ₩16,880 | -6.04% | ₩16,649.19 | ₩16,965 | ₩16,750 | 191,382 |
| 2026. 05. 20. | ₩17,965 | +5.46% | ₩18,075.18 | ₩18,125 | ₩17,900 | 365,628 |
| 2026. 05. 19. | ₩17,035 | -0.41% | ₩17,058.9 | ₩17,085 | ₩16,940 | 208,351 |
| 2026. 05. 18. | ₩17,105 | +5.59% | ₩16,301.51 | ₩17,150 | ₩16,810 | 300,035 |
| 2026. 05. 15. | ₩16,200 | +2.27% | ₩15,974.76 | ₩16,365 | ₩16,125 | 208,764 |
| 2026. 05. 14. | ₩15,840 | +3.33% | ₩15,565.12 | ₩15,905 | ₩15,540 | 117,847 |
| 2026. 05. 13. | ₩15,330 | -6.55% | ₩15,451.02 | ₩15,430 | ₩15,270 | 153,752 |
| 2026. 05. 12. | ₩16,405 | +9.08% | ₩16,201.42 | ₩16,465 | ₩15,655 | 349,442 |
| 2026. 05. 11. | ₩15,040 | +1.66% | ₩14,576.24 | ₩15,330 | ₩14,970 | 201,315 |
| 2026. 05. 08. | ₩14,795 | +5.53% | ₩14,701.69 | ₩14,885 | ₩14,685 | 164,596 |
| 2026. 05. 07. | ₩14,020 | -4.56% | ₩14,120.98 | ₩14,100 | ₩13,935 | 243,376 |
| 2026. 05. 06. | ₩14,690 | -5.07% | ₩14,743.74 | ₩14,725 | ₩14,525 | 162,444 |
| 2026. 05. 04. | ₩15,475 | +13.83% | ₩14,757.26 | ₩15,595 | ₩15,065 | 410,193 |
| 2026. 04. 30. | ₩13,595 | -2.68% | ₩13,590.21 | ₩13,620 | ₩13,435 | 174,381 |
| 2026. 04. 29. | ₩13,970 | -2.07% | ₩14,008.98 | ₩13,970 | ₩13,740 | 167,752 |
| 2026. 04. 28. | ₩14,265 | +2.22% | ₩14,356.49 | ₩14,370 | ₩14,210 | 154,657 |
| 2026. 04. 27. | ₩13,955 | -3.53% | ₩13,866.45 | ₩14,190 | ₩13,895 | 216,460 |
| 2026. 04. 24. | ₩14,465 | -8.68% | ₩14,804.15 | ₩14,535 | ₩14,385 | 391,769 |
| 2026. 04. 23. | ₩15,840 | -0.19% | ₩15,890.93 | ₩16,100 | ₩15,710 | 161,461 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.