가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,425
기간 수익률
-580 (-3.87%)
거래량
37.3K
2026-09-17시 ₩14,400 고 ₩14,510 저 ₩14,295 종 ₩14,425MA5 ₩14,280MA20 ₩14,533MA60 ₩14,542
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 530136
- ISIN
- KRG530001368
- 유형
- ETN
- 기초지수
- DJCI Natural Gas 2X Inverse TR
- 기초지수 종가
- 17.54
- 지표가치(IV)
- ₩14,483.7
- 상장증권수
- 10,000,000
- 거래량
- 37,331
- 거래대금
- ₩5.37억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩14,425 | +2.49% | ₩14,483.7 | ₩14,510 | ₩14,295 | 37,331 |
| 2026. 09. 16. | ₩14,075 | +0.54% | ₩14,000.29 | ₩14,075 | ₩13,770 | 59,538 |
| 2026. 09. 15. | ₩14,000 | +0% | ₩13,941.58 | ₩14,090 | ₩13,895 | 50,216 |
| 2026. 09. 14. | ₩14,000 | -3.95% | ₩14,433.04 | ₩14,735 | ₩13,875 | 142,445 |
| 2026. 09. 10. | ₩14,900 | +6.58% | ₩14,544.46 | ₩14,900 | ₩14,650 | 39,288 |
| 2026. 09. 09. | ₩13,980 | +3.82% | ₩13,644.87 | ₩14,020 | ₩13,585 | 71,773 |
| 2026. 09. 08. | ₩13,465 | -0.37% | ₩13,212.58 | ₩13,465 | ₩13,085 | 54,243 |
| 2026. 09. 07. | ₩13,515 | -2.56% | ₩13,162.81 | ₩13,700 | ₩13,475 | 53,819 |
| 2026. 09. 03. | ₩13,010 | -5.07% | ₩13,545.11 | ₩13,100 | ₩12,950 | 68,613 |
| 2026. 09. 02. | ₩13,705 | -1.23% | ₩14,144.15 | ₩13,775 | ₩13,570 | 47,929 |
| 2026. 09. 01. | ₩13,875 | -4.44% | ₩13,867.64 | ₩14,015 | ₩13,790 | 148,232 |
| 2026. 08. 31. | ₩14,520 | +4.27% | ₩14,311.11 | ₩14,945 | ₩14,010 | 113,632 |
| 2026. 08. 27. | ₩14,025 | -5.14% | ₩14,591.08 | ₩14,300 | ₩13,990 | 37,973 |
| 2026. 08. 26. | ₩14,785 | -4.95% | ₩15,202.29 | ₩14,975 | ₩14,735 | 30,411 |
| 2026. 08. 25. | ₩15,555 | -0.92% | ₩15,066.55 | ₩15,565 | ₩15,210 | 24,959 |
| 2026. 08. 24. | ₩15,700 | +1.06% | ₩15,282.9 | ₩15,845 | ₩15,595 | 30,492 |
| 2026. 08. 20. | ₩15,580 | +0.39% | ₩15,271.34 | ₩15,690 | ₩15,480 | 21,455 |
| 2026. 08. 19. | ₩15,520 | -6.02% | ₩15,581.72 | ₩15,650 | ₩15,435 | 35,362 |
| 2026. 08. 18. | ₩16,515 | +4.46% | ₩16,639.98 | ₩16,600 | ₩16,400 | 34,154 |
| 2026. 08. 13. | ₩15,500 | -0.1% | ₩15,252.5 | ₩15,500 | ₩15,325 | 113,334 |
| 2026. 08. 12. | ₩15,515 | +0.55% | ₩15,589.42 | ₩15,770 | ₩15,390 | 21,654 |
| 2026. 08. 11. | ₩15,430 | -3.38% | ₩15,318.52 | ₩15,690 | ₩15,340 | 83,515 |
| 2026. 08. 10. | ₩15,970 | -6.06% | ₩17,018.36 | ₩16,700 | ₩15,900 | 83,228 |
| 2026. 08. 06. | ₩16,760 | +0.9% | ₩16,771.72 | ₩17,000 | ₩16,700 | 104,321 |
| 2026. 08. 05. | ₩16,610 | +5.16% | ₩16,854 | ₩16,880 | ₩16,560 | 84,355 |
| 2026. 08. 04. | ₩15,795 | -0.88% | ₩15,820.98 | ₩15,990 | ₩15,700 | 107,793 |
| 2026. 08. 03. | ₩15,935 | +0.6% | ₩16,187.06 | ₩16,190 | ₩15,880 | 34,042 |
| 2026. 07. 30. | ₩16,430 | -3.41% | ₩16,580.94 | ₩16,615 | ₩16,315 | 39,870 |
| 2026. 07. 29. | ₩17,010 | +2.1% | ₩16,950.37 | ₩17,230 | ₩16,945 | 46,952 |
| 2026. 07. 28. | ₩16,660 | +4.39% | ₩16,127.65 | ₩16,660 | ₩16,355 | 86,996 |
| 2026. 07. 27. | ₩15,960 | +6.86% | ₩15,140.92 | ₩15,960 | ₩15,450 | 61,524 |
| 2026. 07. 23. | ₩14,515 | -7.34% | ₩15,025.48 | ₩14,975 | ₩14,480 | 64,310 |
| 2026. 07. 22. | ₩15,665 | +0.55% | ₩15,817.88 | ₩15,795 | ₩15,470 | 80,439 |
| 2026. 07. 21. | ₩15,580 | -0.42% | ₩15,767.23 | ₩15,955 | ₩15,555 | 61,712 |
| 2026. 07. 20. | ₩15,645 | +0.03% | ₩15,398.63 | ₩15,785 | ₩15,630 | 33,880 |
| 2026. 07. 15. | ₩15,580 | -2.2% | ₩15,601.88 | ₩15,665 | ₩15,380 | 194,167 |
| 2026. 07. 14. | ₩15,930 | +0.89% | ₩15,755.93 | ₩16,000 | ₩15,690 | 85,727 |
| 2026. 07. 13. | ₩15,790 | +6.76% | ₩15,462.05 | ₩15,950 | ₩15,665 | 175,823 |
| 2026. 07. 09. | ₩13,120 | +3.67% | ₩13,201.46 | ₩13,260 | ₩13,065 | 240,904 |
| 2026. 07. 08. | ₩12,655 | -1.82% | ₩12,720.83 | ₩12,885 | ₩12,600 | 101,043 |
| 2026. 07. 07. | ₩12,890 | -3.59% | ₩13,133.78 | ₩13,330 | ₩12,845 | 465,528 |
| 2026. 07. 06. | ₩13,370 | +1.52% | ₩13,562.34 | ₩13,890 | ₩13,335 | 118,921 |
| 2026. 07. 02. | ₩13,765 | +0.88% | ₩13,585.69 | ₩13,840 | ₩13,660 | 65,510 |
| 2026. 07. 01. | ₩13,645 | -2.4% | ₩13,135.58 | ₩13,645 | ₩13,275 | 103,467 |
| 2026. 06. 30. | ₩13,980 | +7.87% | ₩13,910.06 | ₩14,125 | ₩13,910 | 207,353 |
| 2026. 06. 29. | ₩12,960 | +2.61% | ₩13,086.4 | ₩13,105 | ₩12,820 | 47,739 |
| 2026. 06. 25. | ₩13,095 | -5.69% | ₩13,213.62 | ₩13,220 | ₩13,030 | 153,258 |
| 2026. 06. 24. | ₩13,885 | +6.77% | ₩13,875.93 | ₩13,930 | ₩13,505 | 107,186 |
| 2026. 06. 23. | ₩13,005 | +2.04% | ₩13,091.99 | ₩13,290 | ₩12,865 | 123,704 |
| 2026. 06. 22. | ₩12,745 | -3.7% | ₩13,093.08 | ₩12,800 | ₩12,570 | 87,209 |
| 2026. 06. 18. | ₩13,870 | +6.37% | ₩13,834.91 | ₩13,930 | ₩13,505 | 100,879 |
| 2026. 06. 17. | ₩13,040 | -4.85% | ₩13,098.49 | ₩13,190 | ₩12,960 | 115,560 |
| 2026. 06. 16. | ₩13,705 | -5.65% | ₩13,851.07 | ₩14,030 | ₩13,705 | 45,652 |
| 2026. 06. 15. | ₩14,525 | +1.72% | ₩13,948.59 | ₩14,635 | ₩14,390 | 38,291 |
| 2026. 06. 11. | ₩13,620 | -5.29% | ₩13,517.78 | ₩13,635 | ₩13,340 | 77,918 |
| 2026. 06. 10. | ₩14,380 | +4.81% | ₩13,874.76 | ₩14,500 | ₩13,795 | 39,259 |
| 2026. 06. 09. | ₩13,720 | -0.18% | ₩13,685.75 | ₩14,010 | ₩13,570 | 66,339 |
| 2026. 06. 08. | ₩13,745 | +10.67% | ₩13,232.04 | ₩13,900 | ₩13,645 | 158,485 |
| 2026. 06. 04. | ₩13,365 | -2.34% | ₩13,407.97 | ₩13,410 | ₩13,190 | 38,712 |
| 2026. 06. 01. | ₩11,985 | -5.59% | ₩12,629.05 | ₩12,375 | ₩11,965 | 145,890 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.