한투 레버리지S&P500선물 ETN(H) (570022) — ETN 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩55,220

기간 수익률

+4,435 (+8.73%)

거래량

2026-07-29시 ₩55,150 고 ₩55,220 저 ₩55,105 종 ₩55,220MA5 ₩55,239MA20 ₩55,513

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETN 기본 정보

단축코드: 570022
ISIN: KRG572100227
유형: ETN
기초지수: S&P 500 Futures 2X Leveraged Daily Index TR
기초지수 종가: 2,171.8
지표가치(IV): ₩54,755.25
상장증권수: 5,000,000
거래량: 3
거래대금: ₩16.55만

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	지표가치(IV)	고가	저가	거래량
2026. 07. 29.	₩55,220	+2.1%	₩54,755.25	₩55,220	₩55,105	3
2026. 07. 28.	₩54,085	-2.53%	₩54,501.99	₩54,530	₩54,085	178
2026. 07. 27.	₩55,490	+2.07%	₩54,475.33	₩55,490	₩55,380	1,806
2026. 07. 23.	₩55,580	-0.43%	₩55,843.45	₩55,700	₩55,580	40
2026. 07. 22.	₩55,820	+1.33%	₩55,920.51	₩55,900	₩55,820	99
2026. 07. 21.	₩55,085	-0.24%	₩55,012.05	₩55,085	₩54,950	13
2026. 07. 20.	₩55,220	-3%	₩55,194.77	₩55,365	₩55,200	57
2026. 07. 15.	₩56,820	+1.03%	₩56,577.22	₩56,820	₩56,700	98
2026. 07. 14.	₩56,240	-0.42%	₩56,153.21	₩56,240	₩55,985	7
2026. 07. 13.	₩56,475	+0.25%	₩56,993.12	₩56,810	₩56,310	316
2026. 07. 09.	₩55,960	+0.25%	₩55,631.05	₩55,960	₩55,630	2,589
2026. 07. 08.	₩55,820	-1.1%	₩55,960.05	₩55,990	₩55,745	27
2026. 07. 07.	₩56,440	+0.9%	₩56,555.23	₩56,465	₩56,425	12
2026. 07. 06.	₩55,935	-0.15%	₩55,599.14	₩56,230	₩55,935	12
2026. 07. 02.	₩55,700	+0.28%	₩55,824.45	₩56,030	₩55,620	150
2026. 07. 01.	₩55,545	+0.39%	₩55,890.32	₩55,885	₩55,545	39
2026. 06. 30.	₩55,330	+1.77%	₩55,179.65	₩55,330	₩55,000	322
2026. 06. 29.	₩54,370	+1.92%	₩53,734.22	₩54,370	₩54,065	347
2026. 06. 25.	₩54,725	+0.6%	₩54,114.23	₩54,745	₩54,570	25
2026. 06. 24.	₩54,400	-1.55%	₩54,244.88	₩54,515	₩54,285	358
2026. 06. 23.	₩55,255	-1.13%	₩55,775.12	₩55,685	₩55,255	146
2026. 06. 22.	₩55,885	-0.11%	₩56,191.55	₩55,910	₩55,395	122
2026. 06. 18.	₩55,770	-1.42%	₩55,045.39	₩56,015	₩55,755	34
2026. 06. 17.	₩56,575	-0.65%	₩56,447.11	₩56,605	₩56,545	24
2026. 06. 16.	₩56,945	+0.71%	₩57,029.7	₩56,975	₩56,900	79
2026. 06. 15.	₩56,545	+3.52%	₩55,117.61	₩56,555	₩56,000	24
2026. 06. 11.	₩53,190	-1.85%	₩52,835.73	₩53,245	₩52,460	10,266
2026. 06. 10.	₩54,195	-1.77%	₩54,516.51	₩54,350	₩53,990	5,590
2026. 06. 09.	₩55,170	+0.69%	₩54,856.23	₩55,170	₩54,580	1,849
2026. 06. 08.	₩54,790	-3.94%	₩54,612.2	₩54,915	₩54,565	5,548
2026. 06. 04.	₩56,775	-1.34%	₩57,205.49	₩56,775	₩56,595	14
2026. 06. 01.	₩57,830	+0.91%	₩57,547.08	₩57,830	₩57,680	22
2026. 05. 28.	₩56,470	-0.46%	₩56,701.58	₩56,745	₩56,455	19
2026. 05. 27.	₩56,730	+0.11%	₩56,652.18	₩56,760	₩56,710	42
2026. 05. 26.	₩56,665	+1.64%	₩55,944.01	₩56,790	₩56,585	3,204
2026. 05. 22.	₩55,750	+1.04%	₩55,567.65	₩55,800	₩55,750	12
2026. 05. 21.	₩55,175	+1.55%	₩55,355.79	₩55,175	₩54,850	24
2026. 05. 20.	₩54,335	-0.59%	₩54,266.79	₩54,335	₩54,220	13
2026. 05. 19.	₩54,660	+0.49%	₩54,969.54	₩55,060	₩54,660	68
2026. 05. 18.	₩54,395	-2.31%	₩55,050.53	₩54,810	₩54,395	2,095
2026. 05. 15.	₩55,680	-0.35%	₩56,445.03	₩56,440	₩55,525	2,179
2026. 05. 14.	₩55,875	+1.72%	₩55,609.73	₩55,875	₩55,730	1,806
2026. 05. 13.	₩54,930	+0.08%	₩54,969	₩54,930	₩54,750	23
2026. 05. 12.	₩54,885	+0.52%	₩55,116.72	₩55,115	₩54,850	86
2026. 05. 11.	₩54,600	+0.48%	₩54,839.08	₩54,650	₩54,600	13
2026. 05. 08.	₩54,340	-0.14%	₩54,013.37	₩54,340	₩54,035	28
2026. 05. 07.	₩54,415	+2.26%	₩54,402.03	₩54,490	₩54,255	25
2026. 05. 06.	₩53,215	+1.11%	₩52,913.14	₩53,315	₩53,145	692
2026. 05. 04.	₩52,630	+3.82%	₩52,473.39	₩52,660	₩52,490	10
2026. 04. 30.	₩50,695	-1.31%	₩51,178.27	₩51,590	₩50,695	1,995
2026. 04. 29.	₩51,370	-0.46%	₩51,220.99	₩51,390	₩51,330	5
2026. 04. 28.	₩51,605	+0.31%	₩51,719.47	₩51,925	₩51,605	36
2026. 04. 27.	₩51,445	+1.18%	₩51,543.96	₩51,695	₩51,275	3,906
2026. 04. 24.	₩50,845	+0.12%	₩50,811.03	₩50,980	₩50,755	27
2026. 04. 23.	₩50,785	+0.23%	₩51,205.88	₩51,100	₩50,420	13,859

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