Price chart
Daily historical · account defaults applied
Latest close
₩19,915
Period return
+1,515 (+8.23%)
Volume
527
2026-09-17O ₩20,445 H ₩20,445 L ₩19,885 C ₩19,915MA5 ₩19,701MA20 ₩17,821MA60 ₩17,048
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 500099
- ISIN
- KRG500000994
- Type
- ETN
- Underlying index
- DJCI Crude Oil TR
- Underlying index close
- 327.69
- Indicator value (IV)
- ₩20,223.39
- Listed securities
- 10,000,000
- Volume
- 527
- Trading value
- ₩10.59M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩19,915 | -2.59% | ₩20,223.39 | ₩20,445 | ₩19,885 | 527 |
| 2026. 09. 16. | ₩20,445 | +2.48% | ₩20,687.65 | ₩20,570 | ₩20,390 | 3,993 |
| 2026. 09. 15. | ₩19,950 | +0.81% | ₩19,810.43 | ₩20,520 | ₩19,755 | 384 |
| 2026. 09. 14. | ₩19,790 | +1% | ₩19,382.14 | ₩19,980 | ₩19,735 | 175 |
| 2026. 09. 10. | ₩18,405 | +1.32% | ₩18,557.28 | ₩18,785 | ₩18,390 | 1,936 |
| 2026. 09. 09. | ₩18,165 | +0% | ₩17,939.89 | ₩18,320 | ₩18,165 | 900 |
| 2026. 09. 08. | ₩18,165 | +1.09% | ₩17,759.19 | ₩18,410 | ₩17,820 | 1,594 |
| 2026. 09. 07. | ₩17,970 | +0.45% | ₩17,692.1 | ₩18,010 | ₩17,675 | 921 |
| 2026. 09. 03. | ₩17,625 | -1.7% | ₩17,845.2 | ₩17,830 | ₩17,625 | 593 |
| 2026. 09. 02. | ₩17,930 | +5.28% | ₩17,810.99 | ₩18,210 | ₩17,875 | 11,798 |
| 2026. 09. 01. | ₩17,030 | +0.41% | ₩16,950.05 | ₩17,205 | ₩17,030 | 1,121 |
| 2026. 08. 31. | ₩16,960 | +2.82% | ₩16,457.09 | ₩16,960 | ₩16,805 | 2,010 |
| 2026. 08. 27. | ₩16,240 | +0.53% | ₩16,369.48 | ₩16,310 | ₩16,200 | 386 |
| 2026. 08. 26. | ₩16,155 | -4.04% | ₩16,440.16 | ₩16,530 | ₩16,020 | 1,794 |
| 2026. 08. 25. | ₩16,835 | -0.74% | ₩16,983.46 | ₩16,970 | ₩16,835 | 86 |
| 2026. 08. 24. | ₩16,960 | -1.08% | ₩17,341.36 | ₩17,175 | ₩16,940 | 1,017 |
| 2026. 08. 20. | ₩16,950 | -0.67% | ₩16,930.93 | ₩17,025 | ₩16,860 | 2,028 |
| 2026. 08. 19. | ₩17,065 | -0.61% | ₩16,924.94 | ₩17,205 | ₩17,055 | 609 |
| 2026. 08. 18. | ₩17,170 | +4.41% | ₩17,029.05 | ₩17,190 | ₩17,065 | 2,211 |
| 2026. 08. 13. | ₩16,690 | -0.92% | ₩16,803.17 | ₩16,690 | ₩16,540 | 116 |
| 2026. 08. 12. | ₩16,845 | +1.41% | ₩16,725.38 | ₩16,920 | ₩16,725 | 396 |
| 2026. 08. 11. | ₩16,610 | +5.56% | ₩16,532.47 | ₩16,610 | ₩16,520 | 972 |
| 2026. 08. 10. | ₩15,735 | +0.22% | ₩15,756.15 | ₩15,870 | ₩15,735 | 40,272 |
| 2026. 08. 06. | ₩15,155 | -0.3% | ₩15,214.94 | ₩15,230 | ₩15,050 | 30 |
| 2026. 08. 05. | ₩15,200 | -7.65% | ₩15,332.3 | ₩15,425 | ₩15,055 | 1,437 |
| 2026. 08. 04. | ₩16,460 | +1.92% | ₩16,346.74 | ₩16,460 | ₩16,320 | 75 |
| 2026. 08. 03. | ₩16,150 | -3.12% | ₩17,189.92 | ₩16,500 | ₩16,150 | 722 |
| 2026. 07. 30. | ₩17,500 | +4.32% | ₩17,235.62 | ₩17,500 | ₩17,025 | 5,111 |
| 2026. 07. 29. | ₩16,775 | -1.53% | ₩16,277.69 | ₩17,065 | ₩16,775 | 89 |
| 2026. 07. 28. | ₩17,035 | -2.38% | ₩17,149.28 | ₩17,100 | ₩16,800 | 1,416 |
| 2026. 07. 27. | ₩17,450 | -8.16% | ₩18,610.48 | ₩17,835 | ₩17,380 | 7,888 |
| 2026. 07. 23. | ₩18,315 | +2.35% | ₩18,069.93 | ₩18,475 | ₩18,315 | 1,182 |
| 2026. 07. 22. | ₩17,895 | +4.44% | ₩17,709.32 | ₩18,000 | ₩17,750 | 180 |
| 2026. 07. 21. | ₩17,135 | -2.56% | ₩17,238.82 | ₩18,110 | ₩17,135 | 275 |
| 2026. 07. 20. | ₩17,585 | +6.06% | ₩17,145.35 | ₩17,720 | ₩17,525 | 1,866 |
| 2026. 07. 15. | ₩16,720 | +0.51% | ₩16,561.59 | ₩16,820 | ₩16,655 | 472 |
| 2026. 07. 14. | ₩16,635 | +4.92% | ₩16,476.85 | ₩16,890 | ₩16,630 | 5,243 |
| 2026. 07. 13. | ₩15,855 | +3.02% | ₩15,172.59 | ₩15,865 | ₩15,595 | 3,372 |
| 2026. 07. 09. | ₩15,555 | +1.14% | ₩15,634.1 | ₩15,830 | ₩15,555 | 1,535 |
| 2026. 07. 08. | ₩15,380 | +3.08% | ₩14,902.24 | ₩15,595 | ₩15,000 | 11,843 |
| 2026. 07. 07. | ₩14,920 | +0.67% | ₩14,788.51 | ₩14,920 | ₩14,825 | 373 |
| 2026. 07. 06. | ₩14,820 | -0.37% | ₩14,833.06 | ₩14,895 | ₩14,735 | 826 |
| 2026. 07. 02. | ₩14,830 | -3.1% | ₩15,055.26 | ₩14,935 | ₩14,830 | 950 |
| 2026. 07. 01. | ₩15,305 | +0% | ₩15,246.97 | ₩15,400 | ₩15,305 | 1,312 |
| 2026. 06. 30. | ₩15,305 | +0.99% | ₩15,464.84 | ₩15,410 | ₩15,275 | 954 |
| 2026. 06. 29. | ₩15,155 | -1.4% | ₩15,087.13 | ₩15,245 | ₩15,085 | 7,469 |
| 2026. 06. 25. | ₩15,140 | -4.51% | ₩15,301.8 | ₩15,325 | ₩15,075 | 7,481 |
| 2026. 06. 24. | ₩15,855 | +0.22% | ₩15,915.34 | ₩15,855 | ₩15,660 | 7,403 |
| 2026. 06. 23. | ₩15,820 | -3% | ₩16,027.06 | ₩16,120 | ₩15,820 | 2,351 |
| 2026. 06. 22. | ₩16,310 | -1.54% | ₩16,429.9 | ₩16,815 | ₩16,310 | 251 |
| 2026. 06. 18. | ₩15,975 | -0.47% | ₩16,357.66 | ₩16,185 | ₩15,975 | 1,075 |
| 2026. 06. 17. | ₩16,050 | -4.89% | ₩16,051.67 | ₩16,185 | ₩15,890 | 2,501 |
| 2026. 06. 16. | ₩16,875 | -0.18% | ₩16,919.19 | ₩17,125 | ₩16,400 | 3,832 |
| 2026. 06. 15. | ₩16,905 | -6.58% | ₩17,740.8 | ₩16,960 | ₩16,795 | 8,389 |
| 2026. 06. 11. | ₩19,155 | +3.46% | ₩19,025.67 | ₩19,500 | ₩19,155 | 8,981 |
| 2026. 06. 10. | ₩18,515 | -1.36% | ₩18,584.58 | ₩18,870 | ₩18,515 | 13,516 |
| 2026. 06. 09. | ₩18,770 | -6.2% | ₩19,051.87 | ₩19,340 | ₩18,770 | 7,266 |
| 2026. 06. 08. | ₩20,010 | +1.21% | ₩19,151.83 | ₩20,165 | ₩19,695 | 22,600 |
| 2026. 06. 04. | ₩20,075 | +5.41% | ₩20,237.66 | ₩20,120 | ₩19,955 | 7,326 |
| 2026. 06. 01. | ₩18,660 | +2.67% | ₩18,098.43 | ₩18,785 | ₩18,585 | 12,311 |
Data: FSC securities product prices (KRX). Close-based, not real-time.