Price chart
Daily historical · account defaults applied
Latest close
₩180,980
Period return
-27,540 (-13.21%)
Volume
5.3K
2026-09-17O ₩184,445 H ₩186,195 L ₩178,155 C ₩180,980MA5 ₩181,438MA20 ₩176,874MA60 ₩245,695
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 700028
- ISIN
- KRG700000281
- Type
- ETN
- Underlying index
- KRX 반도체 TR 레버리지 지수
- Underlying index close
- 18,385.79
- Indicator value (IV)
- ₩181,099.15
- Listed securities
- 3,500,000
- Volume
- 5,254
- Trading value
- ₩959.01M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩180,980 | -0.36% | ₩181,099.15 | ₩186,195 | ₩178,155 | 5,254 |
| 2026. 09. 16. | ₩181,635 | +7.91% | ₩181,594.92 | ₩181,650 | ₩165,535 | 566 |
| 2026. 09. 15. | ₩168,315 | -1.88% | ₩168,898.17 | ₩174,760 | ₩166,825 | 766 |
| 2026. 09. 14. | ₩171,545 | -7.11% | ₩170,517.93 | ₩178,940 | ₩170,450 | 74 |
| 2026. 09. 10. | ₩204,715 | +1.48% | ₩204,523.74 | ₩204,715 | ₩194,335 | 17,020 |
| 2026. 09. 09. | ₩201,725 | +3.2% | ₩201,846.86 | ₩205,900 | ₩193,360 | 2,183 |
| 2026. 09. 08. | ₩195,470 | +2.41% | ₩190,879.38 | ₩207,120 | ₩192,910 | 347 |
| 2026. 09. 07. | ₩190,875 | +12.54% | ₩190,496.79 | ₩190,875 | ₩185,065 | 796 |
| 2026. 09. 03. | ₩159,515 | -1.69% | ₩158,301.6 | ₩167,940 | ₩152,500 | 2,659 |
| 2026. 09. 02. | ₩162,255 | -5.98% | ₩162,195.59 | ₩166,290 | ₩159,705 | 598 |
| 2026. 09. 01. | ₩172,575 | -0.53% | ₩172,385.97 | ₩175,340 | ₩166,410 | 2,132 |
| 2026. 08. 31. | ₩173,495 | +2.09% | ₩173,338.36 | ₩173,495 | ₩153,765 | 2,136 |
| 2026. 08. 27. | ₩181,035 | +4.56% | ₩181,363.9 | ₩185,400 | ₩177,025 | 3,087 |
| 2026. 08. 26. | ₩173,140 | +0.5% | ₩172,795.54 | ₩176,900 | ₩168,435 | 1,193 |
| 2026. 08. 25. | ₩172,275 | +4.62% | ₩172,276.04 | ₩172,275 | ₩149,810 | 2,691 |
| 2026. 08. 24. | ₩164,670 | -7.49% | ₩164,296.68 | ₩177,365 | ₩164,670 | 1,238 |
| 2026. 08. 20. | ₩179,665 | +15.9% | ₩179,508.5 | ₩180,150 | ₩164,765 | 2,663 |
| 2026. 08. 19. | ₩155,020 | -12.45% | ₩155,483.53 | ₩166,120 | ₩151,980 | 2,188 |
| 2026. 08. 18. | ₩177,070 | -1.01% | ₩177,463.67 | ₩200,415 | ₩173,470 | 1,982 |
| 2026. 08. 13. | ₩171,500 | +7.92% | ₩172,546.53 | ₩176,335 | ₩169,195 | 474 |
| 2026. 08. 12. | ₩158,915 | +7.94% | ₩159,314.52 | ₩163,785 | ₩147,210 | 702 |
| 2026. 08. 11. | ₩147,220 | +5.26% | ₩146,571.07 | ₩147,220 | ₩134,830 | 3,627 |
| 2026. 08. 10. | ₩139,860 | +7.5% | ₩139,746.18 | ₩142,175 | ₩132,285 | 1,356 |
| 2026. 08. 06. | ₩138,845 | -13.95% | ₩138,803.82 | ₩153,845 | ₩138,260 | 1,997 |
| 2026. 08. 05. | ₩161,355 | +9.52% | ₩160,355.57 | ₩162,055 | ₩158,160 | 1,655 |
| 2026. 08. 04. | ₩147,330 | +3.34% | ₩147,547.39 | ₩151,785 | ₩133,000 | 4,747 |
| 2026. 08. 03. | ₩142,565 | -11.92% | ₩142,477.62 | ₩149,660 | ₩140,515 | 2,332 |
| 2026. 07. 30. | ₩104,760 | -9.01% | ₩105,064.39 | ₩115,510 | ₩104,425 | 7,195 |
| 2026. 07. 29. | ₩115,135 | -16.58% | ₩115,249.77 | ₩145,665 | ₩92,210 | 204,964 |
| 2026. 07. 28. | ₩138,025 | -27.76% | ₩138,084.76 | ₩159,325 | ₩138,025 | 183 |
| 2026. 07. 27. | ₩191,065 | +5.26% | ₩191,357.99 | ₩191,065 | ₩177,440 | 71 |
| 2026. 07. 23. | ₩219,120 | +5.35% | ₩218,505.07 | ₩219,120 | ₩208,000 | 64 |
| 2026. 07. 22. | ₩208,000 | +0.29% | ₩202,557.62 | ₩235,460 | ₩207,405 | 119 |
| 2026. 07. 21. | ₩207,400 | +7.24% | ₩207,753.67 | ₩207,500 | ₩190,330 | 265 |
| 2026. 07. 20. | ₩193,390 | -11.97% | ₩194,197.78 | ₩200,070 | ₩193,390 | 272 |
| 2026. 07. 15. | ₩270,595 | +18.04% | ₩271,907.02 | ₩279,630 | ₩261,780 | 319 |
| 2026. 07. 14. | ₩229,235 | +5.06% | ₩228,910.93 | ₩229,235 | ₩205,000 | 260 |
| 2026. 07. 13. | ₩218,185 | -24.82% | ₩217,759.07 | ₩282,590 | ₩218,185 | 252 |
| 2026. 07. 09. | ₩258,205 | +8.78% | ₩258,177.02 | ₩269,100 | ₩258,205 | 4 |
| 2026. 07. 08. | ₩237,365 | -11.94% | ₩239,014.47 | ₩280,020 | ₩237,365 | 33 |
| 2026. 07. 07. | ₩269,560 | -13.03% | ₩272,750.24 | ₩304,860 | ₩256,160 | 547 |
| 2026. 07. 06. | ₩309,935 | -5.7% | ₩309,973.76 | ₩337,250 | ₩291,075 | 1,849 |
| 2026. 07. 02. | ₩291,070 | -24.81% | ₩288,918.65 | ₩332,715 | ₩288,940 | 498 |
| 2026. 07. 01. | ₩387,100 | -4.68% | ₩386,329.28 | ₩411,460 | ₩376,000 | 21 |
| 2026. 06. 30. | ₩406,085 | +5.71% | ₩405,350.53 | ₩406,085 | ₩392,980 | 594 |
| 2026. 06. 29. | ₩384,135 | -3.62% | ₩384,966.02 | ₩393,940 | ₩365,720 | 454 |
| 2026. 06. 25. | ₩449,775 | +14.18% | ₩445,736.67 | ₩451,490 | ₩423,735 | 679 |
| 2026. 06. 24. | ₩393,910 | +5.4% | ₩393,530.15 | ₩400,980 | ₩360,485 | 483 |
| 2026. 06. 23. | ₩373,735 | -23.33% | ₩373,111.93 | ₩490,120 | ₩373,735 | 465 |
| 2026. 06. 22. | ₩487,445 | +7.4% | ₩494,615.54 | ₩487,445 | ₩460,195 | 22 |
| 2026. 06. 18. | ₩460,540 | +5.89% | ₩461,422.19 | ₩462,860 | ₩434,920 | 152 |
| 2026. 06. 17. | ₩434,920 | +5.02% | ₩434,687.82 | ₩434,920 | ₩401,895 | 20 |
| 2026. 06. 16. | ₩414,120 | -1.06% | ₩414,567.84 | ₩435,275 | ₩410,175 | 145 |
| 2026. 06. 15. | ₩418,560 | +1.49% | ₩416,991.86 | ₩430,505 | ₩412,430 | 473 |
| 2026. 06. 11. | ₩333,160 | +4.18% | ₩348,947.18 | ₩342,315 | ₩299,775 | 135 |
| 2026. 06. 10. | ₩319,795 | -7.6% | ₩319,572.98 | ₩350,835 | ₩306,075 | 382 |
| 2026. 06. 09. | ₩346,105 | +21.11% | ₩355,473.97 | ₩346,105 | ₩317,885 | 114 |
| 2026. 06. 08. | ₩285,770 | -19.3% | ₩287,248.49 | ₩323,420 | ₩280,575 | 270 |
| 2026. 06. 04. | ₩414,120 | +4.46% | ₩414,419.82 | ₩417,137 | ₩391,100 | 100,140 |
| 2026. 06. 01. | ₩397,805 | +5.45% | ₩397,680.03 | ₩399,935 | ₩376,180 | 52,104 |
Data: FSC securities product prices (KRX). Close-based, not real-time.