Price chart
Daily historical · account defaults applied
Latest close
₩20,385
Period return
-12,275 (-37.58%)
Volume
3.2K
2026-09-17O ₩20,235 H ₩20,585 L ₩20,130 C ₩20,385MA5 ₩21,146MA20 ₩22,182MA60 ₩21,194
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 500029
- ISIN
- KRG502400291
- Type
- ETN
- Underlying index
- DJCI 2X Leverage Silver TR
- Underlying index close
- 258.53
- Indicator value (IV)
- ₩20,804.61
- Listed securities
- 10,000,000
- Volume
- 3,163
- Trading value
- ₩63.99M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩20,385 | -3.66% | ₩20,804.61 | ₩20,585 | ₩20,130 | 3,163 |
| 2026. 09. 16. | ₩21,160 | +4.49% | ₩20,132.68 | ₩21,220 | ₩20,320 | 3,638 |
| 2026. 09. 15. | ₩20,250 | -1.79% | ₩20,309.6 | ₩20,375 | ₩20,000 | 2,705 |
| 2026. 09. 14. | ₩20,620 | -0.46% | ₩20,979.35 | ₩20,815 | ₩20,105 | 1,177 |
| 2026. 09. 10. | ₩23,315 | +3.26% | ₩23,338.57 | ₩23,395 | ₩22,745 | 5,086 |
| 2026. 09. 09. | ₩22,580 | +2.5% | ₩22,243.94 | ₩22,580 | ₩21,730 | 4,370 |
| 2026. 09. 08. | ₩22,030 | +0.09% | ₩22,068.66 | ₩22,800 | ₩22,030 | 1,606 |
| 2026. 09. 07. | ₩22,010 | -2.18% | ₩22,069.29 | ₩22,345 | ₩21,860 | 3,866 |
| 2026. 09. 03. | ₩22,060 | +5.83% | ₩21,253.43 | ₩22,295 | ₩21,495 | 5,832 |
| 2026. 09. 02. | ₩20,845 | -7.79% | ₩21,190.87 | ₩20,990 | ₩20,420 | 6,581 |
| 2026. 09. 01. | ₩22,605 | -0.07% | ₩22,266.74 | ₩22,795 | ₩22,400 | 3,141 |
| 2026. 08. 31. | ₩22,620 | -7.67% | ₩22,795.66 | ₩22,785 | ₩22,115 | 6,399 |
| 2026. 08. 27. | ₩24,090 | -0.5% | ₩23,533.9 | ₩24,600 | ₩23,970 | 3,555 |
| 2026. 08. 26. | ₩24,210 | +1.7% | ₩23,981.55 | ₩24,710 | ₩23,865 | 3,181 |
| 2026. 08. 25. | ₩23,805 | -2.64% | ₩23,918.39 | ₩24,935 | ₩23,450 | 6,754 |
| 2026. 08. 24. | ₩24,450 | +1.26% | ₩24,588.09 | ₩24,800 | ₩24,050 | 7,277 |
| 2026. 08. 20. | ₩22,920 | +13.72% | ₩22,047.46 | ₩23,110 | ₩22,200 | 18,288 |
| 2026. 08. 19. | ₩20,155 | -8.22% | ₩20,879.39 | ₩20,490 | ₩20,155 | 5,428 |
| 2026. 08. 18. | ₩21,960 | +2.74% | ₩22,365.48 | ₩22,760 | ₩21,700 | 4,037 |
| 2026. 08. 13. | ₩21,575 | -2.57% | ₩22,014.22 | ₩22,580 | ₩21,575 | 5,188 |
| 2026. 08. 12. | ₩22,145 | +2.95% | ₩21,506.21 | ₩22,235 | ₩21,480 | 3,634 |
| 2026. 08. 11. | ₩21,510 | +1.61% | ₩21,726.3 | ₩22,620 | ₩21,200 | 15,089 |
| 2026. 08. 10. | ₩21,170 | +1.46% | ₩20,571.57 | ₩21,235 | ₩20,520 | 8,959 |
| 2026. 08. 06. | ₩19,895 | +1.79% | ₩19,812.65 | ₩20,540 | ₩19,725 | 8,586 |
| 2026. 08. 05. | ₩19,545 | +7.83% | ₩18,552.96 | ₩19,545 | ₩18,210 | 5,441 |
| 2026. 08. 04. | ₩18,125 | +2.49% | ₩17,136.49 | ₩18,235 | ₩17,465 | 13,476 |
| 2026. 08. 03. | ₩17,685 | -0.59% | ₩17,090.12 | ₩17,785 | ₩17,265 | 6,905 |
| 2026. 07. 30. | ₩17,000 | -3.13% | ₩17,280.21 | ₩17,765 | ₩16,885 | 5,517 |
| 2026. 07. 29. | ₩17,550 | +2.63% | ₩16,948.93 | ₩17,550 | ₩16,650 | 23,674 |
| 2026. 07. 28. | ₩17,100 | -7.59% | ₩17,659.17 | ₩17,850 | ₩16,810 | 9,888 |
| 2026. 07. 27. | ₩18,505 | +6.02% | ₩17,771.18 | ₩18,705 | ₩18,260 | 5,634 |
| 2026. 07. 23. | ₩18,590 | +0.57% | ₩18,650.93 | ₩18,770 | ₩18,455 | 3,750 |
| 2026. 07. 22. | ₩18,485 | +3.04% | ₩17,927.74 | ₩18,700 | ₩17,910 | 5,196 |
| 2026. 07. 21. | ₩17,940 | +6.41% | ₩16,732.67 | ₩17,945 | ₩16,420 | 3,908 |
| 2026. 07. 20. | ₩16,860 | -2.23% | ₩16,296.35 | ₩17,175 | ₩16,060 | 2,769 |
| 2026. 07. 15. | ₩17,805 | +0.14% | ₩17,964.35 | ₩18,225 | ₩17,800 | 3,828 |
| 2026. 07. 14. | ₩17,780 | +1.02% | ₩17,287.9 | ₩17,850 | ₩17,070 | 7,119 |
| 2026. 07. 13. | ₩17,600 | -7.97% | ₩18,641.52 | ₩18,450 | ₩17,590 | 8,465 |
| 2026. 07. 09. | ₩18,380 | -5.6% | ₩17,671.59 | ₩18,380 | ₩17,390 | 12,495 |
| 2026. 07. 08. | ₩19,470 | +0.03% | ₩19,438.66 | ₩19,470 | ₩18,675 | 6,970 |
| 2026. 07. 07. | ₩19,465 | -4% | ₩20,081.49 | ₩20,355 | ₩19,160 | 10,199 |
| 2026. 07. 06. | ₩20,275 | -1.74% | ₩19,274.79 | ₩21,035 | ₩20,120 | 5,697 |
| 2026. 07. 02. | ₩19,000 | +7.62% | ₩18,929.05 | ₩19,280 | ₩18,285 | 14,613 |
| 2026. 07. 01. | ₩17,655 | -2.54% | ₩18,562.73 | ₩18,480 | ₩17,490 | 3,813 |
| 2026. 06. 30. | ₩18,115 | -0.19% | ₩17,779.07 | ₩18,200 | ₩17,100 | 8,888 |
| 2026. 06. 29. | ₩18,150 | +5.49% | ₩18,417.06 | ₩18,335 | ₩17,670 | 7,952 |
| 2026. 06. 25. | ₩17,510 | -15.39% | ₩17,708.88 | ₩19,442 | ₩17,000 | 61,276 |
| 2026. 06. 24. | ₩20,695 | -0.53% | ₩20,308.1 | ₩20,815 | ₩19,820 | 11,116 |
| 2026. 06. 23. | ₩20,805 | -11.99% | ₩22,752.2 | ₩22,730 | ₩20,640 | 16,357 |
| 2026. 06. 22. | ₩23,640 | +7.02% | ₩23,257.26 | ₩23,990 | ₩22,090 | 16,665 |
| 2026. 06. 18. | ₩25,240 | -4.32% | ₩26,611.26 | ₩26,115 | ₩25,205 | 7,174 |
| 2026. 06. 17. | ₩26,380 | +1.27% | ₩26,050.25 | ₩26,440 | ₩25,940 | 6,751 |
| 2026. 06. 16. | ₩26,050 | -0.61% | ₩26,176.42 | ₩26,260 | ₩25,440 | 9,239 |
| 2026. 06. 15. | ₩26,210 | +8.87% | ₩24,566.77 | ₩26,695 | ₩25,525 | 20,371 |
| 2026. 06. 11. | ₩22,120 | -3.41% | ₩22,354.23 | ₩22,635 | ₩20,700 | 17,275 |
| 2026. 06. 10. | ₩22,900 | -10.11% | ₩22,703.2 | ₩23,800 | ₩21,895 | 39,291 |
| 2026. 06. 09. | ₩25,475 | +3.43% | ₩25,157.02 | ₩25,475 | ₩24,655 | 13,524 |
| 2026. 06. 08. | ₩24,630 | -13.47% | ₩25,532.94 | ₩26,810 | ₩23,900 | 47,996 |
| 2026. 06. 04. | ₩29,315 | -7.81% | ₩29,180.55 | ₩29,500 | ₩29,095 | 17,257 |
| 2026. 06. 01. | ₩31,220 | +0.55% | ₩30,942.48 | ₩31,235 | ₩30,700 | 8,025 |
Data: FSC securities product prices (KRX). Close-based, not real-time.