가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩49,695
기간 수익률
-76,465 (-60.61%)
거래량
175.3K
2026-07-29시 ₩60,695 고 ₩63,150 저 ₩39,795 종 ₩49,695MA5 ₩75,896MA20 ₩124,241
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 760013
- ISIN
- KRG760000130
- 유형
- ETN
- 기초지수
- FnGuide 반도체 TOP10 레버리지 지수(총수익)
- 기초지수 종가
- 14,713.04
- 지표가치(IV)
- ₩49,887.6
- 상장증권수
- 5,000,000
- 거래량
- 175,266
- 거래대금
- ₩86.4억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩49,695 | -16.07% | ₩49,887.6 | ₩63,150 | ₩39,795 | 175,266 |
| 2026. 07. 28. | ₩59,210 | -27.95% | ₩58,994.57 | ₩70,115 | ₩58,940 | 114,148 |
| 2026. 07. 27. | ₩82,175 | +2.26% | ₩82,617.67 | ₩84,190 | ₩75,775 | 3,224 |
| 2026. 07. 23. | ₩96,725 | +5.51% | ₩96,611.69 | ₩99,260 | ₩91,000 | 6,831 |
| 2026. 07. 22. | ₩91,675 | -1.64% | ₩92,128.84 | ₩108,170 | ₩91,675 | 4,648 |
| 2026. 07. 21. | ₩93,205 | +8.17% | ₩93,661.02 | ₩95,450 | ₩84,000 | 1,802 |
| 2026. 07. 20. | ₩86,165 | -10.74% | ₩85,917.18 | ₩96,475 | ₩85,000 | 3,188 |
| 2026. 07. 15. | ₩121,655 | +23.06% | ₩121,266.47 | ₩126,335 | ₩113,895 | 3,238 |
| 2026. 07. 14. | ₩98,860 | +4.63% | ₩99,299.02 | ₩101,000 | ₩83,650 | 49,767 |
| 2026. 07. 13. | ₩94,485 | -24.08% | ₩94,198.51 | ₩121,940 | ₩94,485 | 3,850 |
| 2026. 07. 09. | ₩115,200 | +7.66% | ₩115,011.56 | ₩120,720 | ₩105,845 | 1,145 |
| 2026. 07. 08. | ₩107,000 | -12.55% | ₩106,889.63 | ₩126,000 | ₩105,000 | 4,674 |
| 2026. 07. 07. | ₩122,355 | -13.23% | ₩122,047.08 | ₩135,645 | ₩112,735 | 3,858 |
| 2026. 07. 06. | ₩141,015 | -5.65% | ₩141,536.97 | ₩157,360 | ₩135,650 | 5,463 |
| 2026. 07. 02. | ₩138,905 | -22.43% | ₩135,942.45 | ₩180,820 | ₩136,895 | 99,829 |
| 2026. 07. 01. | ₩179,060 | -8.84% | ₩178,744.5 | ₩201,000 | ₩177,175 | 848 |
| 2026. 06. 30. | ₩196,430 | +2.65% | ₩197,417.18 | ₩203,940 | ₩187,610 | 1,041 |
| 2026. 06. 29. | ₩191,355 | -4.51% | ₩191,118.42 | ₩199,290 | ₩182,835 | 152,207 |
| 2026. 06. 25. | ₩221,915 | +12.23% | ₩221,834.57 | ₩224,360 | ₩210,000 | 2,710 |
| 2026. 06. 24. | ₩197,740 | -47.96% | ₩198,395.62 | ₩206,000 | ₩180,125 | 13,188 |
| 2026. 06. 23. | ₩380,000 | +55.69% | ₩185,058.34 | ₩380,000 | ₩186,250 | 2,194 |
| 2026. 06. 22. | ₩244,075 | +7.06% | ₩245,276.46 | ₩244,075 | ₩219,645 | 300,815 |
| 2026. 06. 18. | ₩235,110 | +4.88% | ₩235,094.47 | ₩235,500 | ₩222,395 | 1,403 |
| 2026. 06. 17. | ₩224,165 | +2.44% | ₩225,195.9 | ₩224,165 | ₩212,410 | 322 |
| 2026. 06. 16. | ₩218,835 | -4.53% | ₩218,722.73 | ₩238,000 | ₩215,455 | 1,384 |
| 2026. 06. 15. | ₩229,210 | +0.39% | ₩229,855.09 | ₩238,910 | ₩227,955 | 114,568 |
| 2026. 06. 11. | ₩187,580 | +6.81% | ₩188,320.12 | ₩191,295 | ₩162,635 | 1,684 |
| 2026. 06. 10. | ₩175,620 | -11.65% | ₩175,451.34 | ₩194,150 | ₩166,905 | 102,983 |
| 2026. 06. 09. | ₩198,775 | +24.3% | ₩198,584.38 | ₩200,000 | ₩174,230 | 202,276 |
| 2026. 06. 08. | ₩159,910 | -19.88% | ₩159,867.84 | ₩181,725 | ₩157,710 | 3,953 |
| 2026. 06. 04. | ₩230,655 | +3.49% | ₩230,244.32 | ₩236,545 | ₩220,675 | 206,936 |
| 2026. 06. 01. | ₩227,385 | +7.15% | ₩227,060.29 | ₩228,225 | ₩213,325 | 403,139 |
| 2026. 05. 28. | ₩209,800 | -3.86% | ₩209,719.68 | ₩214,945 | ₩190,855 | 307,101 |
| 2026. 05. 27. | ₩218,230 | +2.95% | ₩218,874.25 | ₩240,615 | ₩218,230 | 10,387 |
| 2026. 05. 26. | ₩211,970 | +9.64% | ₩212,623.74 | ₩214,710 | ₩199,995 | 4,634 |
| 2026. 05. 22. | ₩193,335 | -1.83% | ₩194,069.29 | ₩198,220 | ₩190,895 | 2,105 |
| 2026. 05. 21. | ₩196,935 | +22.25% | ₩197,688.61 | ₩197,860 | ₩173,720 | 4,984 |
| 2026. 05. 20. | ₩161,095 | -0.33% | ₩161,329.99 | ₩168,155 | ₩154,120 | 10,176 |
| 2026. 05. 19. | ₩161,625 | -9.74% | ₩161,191.04 | ₩172,930 | ₩157,000 | 8,522 |
| 2026. 05. 18. | ₩179,060 | -0.2% | ₩178,678.09 | ₩188,500 | ₩157,875 | 14,811 |
| 2026. 05. 15. | ₩179,425 | -18.01% | ₩180,046.07 | ₩217,070 | ₩173,980 | 341,523 |
| 2026. 05. 14. | ₩218,830 | +3.23% | ₩219,403.48 | ₩218,830 | ₩207,075 | 5,730 |
| 2026. 05. 13. | ₩211,985 | +10.15% | ₩214,350.62 | ₩213,830 | ₩179,950 | 9,256 |
| 2026. 05. 12. | ₩192,445 | -8.8% | ₩191,933.49 | ₩219,907 | ₩183,010 | 61,117 |
| 2026. 05. 11. | ₩211,020 | +13.43% | ₩211,890.52 | ₩212,385 | ₩203,450 | 3,595 |
| 2026. 05. 08. | ₩186,040 | +1.02% | ₩186,633.61 | ₩186,490 | ₩173,245 | 2,213 |
| 2026. 05. 07. | ₩184,160 | +1.58% | ₩184,517.51 | ₩187,260 | ₩169,345 | 5,257 |
| 2026. 05. 06. | ₩181,290 | +11.91% | ₩181,127.81 | ₩250,000 | ₩168,845 | 9,686 |
| 2026. 05. 04. | ₩162,000 | +15.11% | ₩157,623.71 | ₩162,000 | ₩146,805 | 2,398 |
| 2026. 04. 30. | ₩140,740 | -1.18% | ₩141,221.94 | ₩148,725 | ₩140,740 | 4,825 |
| 2026. 04. 29. | ₩142,425 | +0.15% | ₩142,173.42 | ₩144,370 | ₩137,100 | 71,638 |
| 2026. 04. 28. | ₩142,215 | -1.12% | ₩142,754.76 | ₩146,130 | ₩140,000 | 17,123 |
| 2026. 04. 27. | ₩143,820 | +12.39% | ₩144,283.22 | ₩145,675 | ₩130,500 | 3,046 |
| 2026. 04. 24. | ₩127,965 | +1.43% | ₩128,591.34 | ₩129,655 | ₩124,655 | 102,098 |
| 2026. 04. 23. | ₩126,160 | +2.39% | ₩126,640.92 | ₩130,640 | ₩118,550 | 110,285 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.