가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩25,455
기간 수익률
-3,985 (-13.54%)
거래량
11.2K
2026-09-17시 ₩25,905 고 ₩26,195 저 ₩24,965 종 ₩25,455MA5 ₩25,482MA20 ₩24,817MA60 ₩34,636
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 520098
- ISIN
- KRG520000982
- 유형
- ETN
- 기초지수
- KRX 반도체 TR 레버리지 지수
- 기초지수 종가
- 18,385.79
- 지표가치(IV)
- ₩25,433.03
- 상장증권수
- 6,000,000
- 거래량
- 11,157
- 거래대금
- ₩2.85억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩25,455 | +0.1% | ₩25,433.03 | ₩26,195 | ₩24,965 | 11,157 |
| 2026. 09. 16. | ₩25,430 | +7.37% | ₩25,502.69 | ₩25,450 | ₩23,350 | 22,404 |
| 2026. 09. 15. | ₩23,685 | -1.54% | ₩23,719.63 | ₩24,795 | ₩23,445 | 12,941 |
| 2026. 09. 14. | ₩24,055 | -7.41% | ₩23,947.14 | ₩25,250 | ₩24,055 | 13,135 |
| 2026. 09. 10. | ₩28,785 | +1.32% | ₩28,722.99 | ₩29,415 | ₩27,335 | 10,627 |
| 2026. 09. 09. | ₩28,410 | +5.71% | ₩28,347.09 | ₩28,975 | ₩27,130 | 10,854 |
| 2026. 09. 08. | ₩26,875 | +0.39% | ₩26,806.87 | ₩29,240 | ₩26,780 | 43,377 |
| 2026. 09. 07. | ₩26,770 | +12.13% | ₩26,753.18 | ₩26,770 | ₩25,970 | 34,256 |
| 2026. 09. 03. | ₩22,250 | -2.46% | ₩22,231.84 | ₩23,590 | ₩21,375 | 74,629 |
| 2026. 09. 02. | ₩22,810 | -5.86% | ₩22,778.74 | ₩23,545 | ₩22,400 | 34,562 |
| 2026. 09. 01. | ₩24,230 | -0.45% | ₩24,209.91 | ₩24,600 | ₩23,370 | 41,012 |
| 2026. 08. 31. | ₩24,340 | +1.97% | ₩24,343.7 | ₩24,340 | ₩21,660 | 33,199 |
| 2026. 08. 27. | ₩25,475 | +4.94% | ₩25,470.95 | ₩26,125 | ₩24,615 | 79,049 |
| 2026. 08. 26. | ₩24,275 | +0.17% | ₩24,267.63 | ₩24,950 | ₩23,610 | 57,762 |
| 2026. 08. 25. | ₩24,235 | +4.85% | ₩24,194.7 | ₩24,235 | ₩20,575 | 70,172 |
| 2026. 08. 24. | ₩23,115 | -7.5% | ₩23,074.1 | ₩25,220 | ₩22,495 | 16,022 |
| 2026. 08. 20. | ₩25,220 | +15.69% | ₩25,210.61 | ₩25,500 | ₩23,080 | 31,665 |
| 2026. 08. 19. | ₩21,800 | -12.7% | ₩21,836.51 | ₩23,590 | ₩21,295 | 25,479 |
| 2026. 08. 18. | ₩24,970 | -0.85% | ₩24,923.49 | ₩28,240 | ₩24,375 | 34,948 |
| 2026. 08. 13. | ₩24,160 | +8.44% | ₩24,233.08 | ₩24,890 | ₩23,750 | 23,210 |
| 2026. 08. 12. | ₩22,280 | +8.02% | ₩22,374.76 | ₩22,890 | ₩20,700 | 35,240 |
| 2026. 08. 11. | ₩20,625 | +5.02% | ₩20,585.05 | ₩20,700 | ₩18,785 | 51,298 |
| 2026. 08. 10. | ₩19,640 | +6.97% | ₩19,626.56 | ₩20,240 | ₩18,690 | 83,856 |
| 2026. 08. 06. | ₩19,460 | -13.49% | ₩19,494.31 | ₩21,710 | ₩19,330 | 72,090 |
| 2026. 08. 05. | ₩22,495 | +8.12% | ₩22,521.18 | ₩23,200 | ₩21,915 | 35,918 |
| 2026. 08. 04. | ₩20,805 | +3.43% | ₩20,722.36 | ₩21,570 | ₩18,575 | 56,578 |
| 2026. 08. 03. | ₩20,115 | -12.1% | ₩20,010.36 | ₩21,375 | ₩19,575 | 45,054 |
| 2026. 07. 30. | ₩14,735 | -9.52% | ₩14,755.91 | ₩17,345 | ₩14,425 | 30,031 |
| 2026. 07. 29. | ₩16,285 | -15.99% | ₩16,186.43 | ₩20,605 | ₩12,955 | 42,961 |
| 2026. 07. 28. | ₩19,385 | -27.87% | ₩19,393.55 | ₩22,565 | ₩19,385 | 18,991 |
| 2026. 07. 27. | ₩26,875 | +5.02% | ₩26,875.63 | ₩26,875 | ₩24,890 | 5,692 |
| 2026. 07. 23. | ₩30,590 | +7.2% | ₩30,688.52 | ₩30,930 | ₩28,550 | 4,574 |
| 2026. 07. 22. | ₩28,535 | -1.94% | ₩28,448.78 | ₩33,330 | ₩28,500 | 4,966 |
| 2026. 07. 21. | ₩29,100 | +6.05% | ₩29,178.59 | ₩30,050 | ₩26,545 | 6,271 |
| 2026. 07. 20. | ₩27,440 | -11.41% | ₩27,274.73 | ₩31,065 | ₩27,000 | 8,188 |
| 2026. 07. 15. | ₩38,155 | +18.05% | ₩38,189.12 | ₩39,630 | ₩36,550 | 9,117 |
| 2026. 07. 14. | ₩32,320 | +4.97% | ₩32,150.4 | ₩32,800 | ₩26,980 | 60,319 |
| 2026. 07. 13. | ₩30,790 | -21.75% | ₩30,584.17 | ₩40,000 | ₩30,790 | 36,839 |
| 2026. 07. 09. | ₩36,190 | +7.45% | ₩36,261.06 | ₩38,400 | ₩33,500 | 25,517 |
| 2026. 07. 08. | ₩33,680 | -12.62% | ₩33,569.72 | ₩40,255 | ₩33,600 | 8,615 |
| 2026. 07. 07. | ₩38,545 | -12.66% | ₩38,307.98 | ₩43,050 | ₩35,420 | 19,128 |
| 2026. 07. 06. | ₩44,130 | -4.3% | ₩43,536.11 | ₩47,765 | ₩41,000 | 20,720 |
| 2026. 07. 02. | ₩41,130 | -24.64% | ₩40,579.12 | ₩48,495 | ₩40,485 | 15,409 |
| 2026. 07. 01. | ₩54,580 | -4.56% | ₩54,260.68 | ₩58,940 | ₩53,180 | 1,067 |
| 2026. 06. 30. | ₩57,185 | +5.29% | ₩56,932.33 | ₩59,185 | ₩53,390 | 5,598 |
| 2026. 06. 29. | ₩54,310 | -3.47% | ₩54,069.36 | ₩55,985 | ₩51,575 | 8,404 |
| 2026. 06. 25. | ₩62,700 | +13.24% | ₩62,605.07 | ₩63,975 | ₩59,405 | 4,758 |
| 2026. 06. 24. | ₩55,370 | +5.05% | ₩55,272.58 | ₩57,702 | ₩50,500 | 4,858 |
| 2026. 06. 23. | ₩52,710 | -24.05% | ₩52,404.85 | ₩69,095 | ₩52,710 | 6,723 |
| 2026. 06. 22. | ₩69,400 | +8.56% | ₩69,470.55 | ₩69,400 | ₩61,280 | 1,658 |
| 2026. 06. 18. | ₩65,095 | +6.86% | ₩64,808.77 | ₩65,840 | ₩61,250 | 2,852 |
| 2026. 06. 17. | ₩60,915 | +4.86% | ₩61,053.89 | ₩60,975 | ₩56,400 | 2,245 |
| 2026. 06. 16. | ₩58,090 | -0.51% | ₩58,228.03 | ₩61,905 | ₩56,700 | 2,090 |
| 2026. 06. 15. | ₩58,390 | +3.37% | ₩58,568.57 | ₩60,725 | ₩58,040 | 3,281 |
| 2026. 06. 11. | ₩49,055 | +8.79% | ₩49,011.63 | ₩49,555 | ₩41,465 | 1,192 |
| 2026. 06. 10. | ₩45,090 | -10.2% | ₩44,885.92 | ₩50,795 | ₩43,000 | 4,672 |
| 2026. 06. 09. | ₩50,210 | +23.49% | ₩49,928.5 | ₩50,385 | ₩43,900 | 5,082 |
| 2026. 06. 08. | ₩40,660 | -18.48% | ₩40,345.87 | ₩46,300 | ₩40,305 | 6,926 |
| 2026. 06. 04. | ₩58,485 | +5.46% | ₩58,208.21 | ₩60,000 | ₩54,485 | 4,197 |
| 2026. 06. 01. | ₩56,255 | +5.07% | ₩55,857.22 | ₩56,510 | ₩53,405 | 13,541 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.