가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩55,590
기간 수익률
+410 (+0.74%)
거래량
0
2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩55,590MA5 ₩55,580MA20 ₩55,519
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 550082
- ISIN
- KRG550000829
- 유형
- ETN
- 기초지수
- KIS CD Index(총수익)
- 기초지수 종가
- 12,676.86
- 지표가치(IV)
- ₩55,590.19
- 상장증권수
- 14,000,000
- 거래량
- 0
- 거래대금
- ₩0
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩55,590 | +0% | ₩55,590.19 | ₩0 | ₩0 | 0 |
| 2026. 07. 28. | ₩55,590 | +0.01% | ₩55,585.79 | ₩0 | ₩0 | 0 |
| 2026. 07. 27. | ₩55,585 | +0.01% | ₩55,581.39 | ₩0 | ₩0 | 0 |
| 2026. 07. 23. | ₩55,575 | +0.03% | ₩55,563.84 | ₩0 | ₩0 | 0 |
| 2026. 07. 22. | ₩55,560 | +0% | ₩55,559.46 | ₩0 | ₩0 | 0 |
| 2026. 07. 21. | ₩55,560 | +0% | ₩55,555.08 | ₩0 | ₩0 | 0 |
| 2026. 07. 20. | ₩55,560 | +0.02% | ₩55,550.7 | ₩55,560 | ₩55,560 | 2 |
| 2026. 07. 15. | ₩55,545 | +0.04% | ₩55,528.79 | ₩0 | ₩0 | 0 |
| 2026. 07. 14. | ₩55,525 | +0.01% | ₩55,524.42 | ₩0 | ₩0 | 0 |
| 2026. 07. 13. | ₩55,520 | +0% | ₩55,520.05 | ₩0 | ₩0 | 0 |
| 2026. 07. 09. | ₩55,515 | +0.03% | ₩55,502.59 | ₩0 | ₩0 | 0 |
| 2026. 07. 08. | ₩55,500 | +0.01% | ₩55,498.21 | ₩0 | ₩0 | 0 |
| 2026. 07. 07. | ₩55,495 | +0.01% | ₩55,493.83 | ₩0 | ₩0 | 0 |
| 2026. 07. 06. | ₩55,490 | +0.01% | ₩55,489.45 | ₩0 | ₩0 | 0 |
| 2026. 07. 02. | ₩55,485 | +0.03% | ₩55,471.88 | ₩0 | ₩0 | 0 |
| 2026. 07. 01. | ₩55,470 | +0.01% | ₩55,467.49 | ₩0 | ₩0 | 0 |
| 2026. 06. 30. | ₩55,465 | +0.01% | ₩55,463.1 | ₩0 | ₩0 | 0 |
| 2026. 06. 29. | ₩55,460 | +0.01% | ₩55,458.71 | ₩0 | ₩0 | 0 |
| 2026. 06. 25. | ₩55,450 | +0.02% | ₩55,441.15 | ₩0 | ₩0 | 0 |
| 2026. 06. 24. | ₩55,440 | +0.01% | ₩55,436.76 | ₩0 | ₩0 | 0 |
| 2026. 06. 23. | ₩55,435 | +0.01% | ₩55,432.37 | ₩0 | ₩0 | 0 |
| 2026. 06. 22. | ₩55,430 | +0.01% | ₩55,427.98 | ₩0 | ₩0 | 0 |
| 2026. 06. 18. | ₩55,420 | +0.02% | ₩55,410.43 | ₩0 | ₩0 | 0 |
| 2026. 06. 17. | ₩55,410 | +0.01% | ₩55,406.04 | ₩0 | ₩0 | 0 |
| 2026. 06. 16. | ₩55,405 | +0.01% | ₩55,401.64 | ₩0 | ₩0 | 0 |
| 2026. 06. 15. | ₩55,400 | +0% | ₩55,397.25 | ₩55,400 | ₩55,400 | 1 |
| 2026. 06. 11. | ₩55,390 | +0.03% | ₩55,379.71 | ₩55,395 | ₩55,390 | 2 |
| 2026. 06. 10. | ₩55,375 | +0% | ₩55,375.28 | ₩0 | ₩0 | 0 |
| 2026. 06. 09. | ₩55,375 | +0.01% | ₩55,370.87 | ₩0 | ₩0 | 0 |
| 2026. 06. 08. | ₩55,370 | +0.01% | ₩55,366.5 | ₩0 | ₩0 | 0 |
| 2026. 06. 04. | ₩55,360 | +0.03% | ₩55,349.15 | ₩0 | ₩0 | 0 |
| 2026. 06. 01. | ₩55,340 | +0.01% | ₩55,336.23 | ₩0 | ₩0 | 0 |
| 2026. 05. 28. | ₩55,330 | +0.03% | ₩55,319.07 | ₩0 | ₩0 | 0 |
| 2026. 05. 27. | ₩55,315 | +0.01% | ₩55,314.8 | ₩0 | ₩0 | 0 |
| 2026. 05. 26. | ₩55,310 | +0% | ₩55,310.53 | ₩0 | ₩0 | 0 |
| 2026. 05. 22. | ₩55,310 | +0.01% | ₩55,306.27 | ₩0 | ₩0 | 0 |
| 2026. 05. 21. | ₩55,305 | +0.04% | ₩55,289.43 | ₩0 | ₩0 | 0 |
| 2026. 05. 20. | ₩55,285 | +0% | ₩55,285.22 | ₩0 | ₩0 | 0 |
| 2026. 05. 19. | ₩55,285 | +0.01% | ₩55,280.99 | ₩0 | ₩0 | 0 |
| 2026. 05. 18. | ₩55,280 | +0.01% | ₩55,276.78 | ₩0 | ₩0 | 0 |
| 2026. 05. 15. | ₩55,275 | +0.01% | ₩55,272.57 | ₩0 | ₩0 | 0 |
| 2026. 05. 14. | ₩55,270 | +0.02% | ₩55,259.94 | ₩0 | ₩0 | 0 |
| 2026. 05. 13. | ₩55,260 | +0.01% | ₩55,255.73 | ₩0 | ₩0 | 0 |
| 2026. 05. 12. | ₩55,255 | +0.01% | ₩55,251.52 | ₩0 | ₩0 | 0 |
| 2026. 05. 11. | ₩55,250 | +0.01% | ₩55,247.31 | ₩0 | ₩0 | 0 |
| 2026. 05. 08. | ₩55,245 | +0.01% | ₩55,243.1 | ₩0 | ₩0 | 0 |
| 2026. 05. 07. | ₩55,240 | +0.02% | ₩55,230.48 | ₩0 | ₩0 | 0 |
| 2026. 05. 06. | ₩55,230 | +0.01% | ₩55,226.26 | ₩0 | ₩0 | 0 |
| 2026. 05. 04. | ₩55,225 | +0.01% | ₩55,222.04 | ₩0 | ₩0 | 0 |
| 2026. 04. 30. | ₩55,220 | +0.02% | ₩55,213.63 | ₩0 | ₩0 | 0 |
| 2026. 04. 29. | ₩55,210 | +0.03% | ₩55,196.81 | ₩0 | ₩0 | 0 |
| 2026. 04. 28. | ₩55,195 | +0.01% | ₩55,192.59 | ₩0 | ₩0 | 0 |
| 2026. 04. 27. | ₩55,190 | +0.01% | ₩55,188.37 | ₩0 | ₩0 | 0 |
| 2026. 04. 24. | ₩55,185 | +0.01% | ₩55,184.15 | ₩0 | ₩0 | 0 |
| 2026. 04. 23. | ₩55,180 | +0.02% | ₩55,171.5 | ₩0 | ₩0 | 0 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.