가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩53,900
기간 수익률
+615 (+1.15%)
거래량
0
2026-09-17시 ₩0 고 ₩0 저 ₩0 종 ₩53,900MA5 ₩53,882MA20 ₩53,822MA60 ₩53,663
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 580058
- ISIN
- KRG580000583
- 유형
- ETN
- 기초지수
- KIS CD Index(총수익)
- 기초지수 종가
- 12,729.52
- 지표가치(IV)
- ₩53,888.23
- 상장증권수
- 13,000,000
- 거래량
- 0
- 거래대금
- ₩0
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩53,900 | +0.03% | ₩53,888.23 | ₩0 | ₩0 | 0 |
| 2026. 09. 16. | ₩53,885 | +0.01% | ₩53,883.55 | ₩0 | ₩0 | 0 |
| 2026. 09. 15. | ₩53,880 | +0.01% | ₩53,878.86 | ₩53,880 | ₩53,880 | 2,500 |
| 2026. 09. 14. | ₩53,875 | +0.01% | ₩53,874.23 | ₩0 | ₩0 | 0 |
| 2026. 09. 10. | ₩53,870 | +0.03% | ₩53,855.84 | ₩53,870 | ₩53,870 | 2,000,001 |
| 2026. 09. 09. | ₩53,855 | +0.01% | ₩53,851.27 | ₩0 | ₩0 | 0 |
| 2026. 09. 08. | ₩53,850 | +0.01% | ₩53,846.71 | ₩0 | ₩0 | 0 |
| 2026. 09. 07. | ₩53,845 | +0.01% | ₩53,842.15 | ₩53,845 | ₩53,845 | 4 |
| 2026. 09. 03. | ₩53,835 | +0.03% | ₩53,823.92 | ₩53,840 | ₩53,835 | 28 |
| 2026. 09. 02. | ₩53,820 | +0.01% | ₩53,819.36 | ₩0 | ₩0 | 0 |
| 2026. 09. 01. | ₩53,815 | +0.01% | ₩53,814.8 | ₩0 | ₩0 | 0 |
| 2026. 08. 31. | ₩53,810 | +0% | ₩53,810.24 | ₩53,810 | ₩53,810 | 1 |
| 2026. 08. 27. | ₩53,800 | +0.02% | ₩53,791.98 | ₩53,805 | ₩53,800 | 16 |
| 2026. 08. 26. | ₩53,790 | +0.01% | ₩53,787.43 | ₩53,790 | ₩53,790 | 4 |
| 2026. 08. 25. | ₩53,785 | +0.01% | ₩53,783.1 | ₩0 | ₩0 | 0 |
| 2026. 08. 24. | ₩53,780 | +0.01% | ₩53,778.8 | ₩0 | ₩0 | 0 |
| 2026. 08. 20. | ₩53,770 | +0.02% | ₩53,761.58 | ₩53,770 | ₩53,770 | 5 |
| 2026. 08. 19. | ₩53,760 | +0% | ₩53,757.29 | ₩53,765 | ₩53,760 | 41,128 |
| 2026. 08. 18. | ₩53,760 | +0.02% | ₩53,753 | ₩53,760 | ₩53,760 | 1 |
| 2026. 08. 13. | ₩53,745 | +0.03% | ₩53,731.59 | ₩0 | ₩0 | 0 |
| 2026. 08. 12. | ₩53,730 | +0.01% | ₩53,727.32 | ₩0 | ₩0 | 0 |
| 2026. 08. 11. | ₩53,725 | +0.01% | ₩53,723.04 | ₩0 | ₩0 | 0 |
| 2026. 08. 10. | ₩53,720 | +0.01% | ₩53,718.77 | ₩53,730 | ₩53,720 | 20,002 |
| 2026. 08. 06. | ₩53,710 | +0.02% | ₩53,701.7 | ₩53,715 | ₩53,710 | 11 |
| 2026. 08. 05. | ₩53,700 | +0.01% | ₩53,697.43 | ₩0 | ₩0 | 0 |
| 2026. 08. 04. | ₩53,695 | +0.01% | ₩53,693.16 | ₩0 | ₩0 | 0 |
| 2026. 08. 03. | ₩53,690 | +0% | ₩53,688.89 | ₩0 | ₩0 | 0 |
| 2026. 07. 30. | ₩53,680 | +0.02% | ₩53,671.74 | ₩0 | ₩0 | 0 |
| 2026. 07. 29. | ₩53,670 | +0.01% | ₩53,667.48 | ₩0 | ₩0 | 0 |
| 2026. 07. 28. | ₩53,665 | +0% | ₩53,663.23 | ₩53,665 | ₩53,665 | 94 |
| 2026. 07. 27. | ₩53,665 | +0.02% | ₩53,658.98 | ₩53,665 | ₩53,665 | 94 |
| 2026. 07. 23. | ₩53,650 | +0.02% | ₩53,642.03 | ₩53,650 | ₩53,650 | 500 |
| 2026. 07. 22. | ₩53,640 | +0% | ₩53,637.8 | ₩53,640 | ₩53,640 | 3 |
| 2026. 07. 21. | ₩53,640 | +0.02% | ₩53,633.57 | ₩53,640 | ₩53,640 | 400,001 |
| 2026. 07. 20. | ₩53,630 | +0.01% | ₩53,629.34 | ₩53,630 | ₩53,630 | 10 |
| 2026. 07. 15. | ₩53,625 | +0.04% | ₩53,608.19 | ₩53,625 | ₩53,625 | 10 |
| 2026. 07. 14. | ₩53,605 | +0.01% | ₩53,603.98 | ₩53,605 | ₩53,605 | 368,001 |
| 2026. 07. 13. | ₩53,600 | +0.01% | ₩53,599.77 | ₩53,605 | ₩53,600 | 189 |
| 2026. 07. 09. | ₩53,590 | +0.02% | ₩53,582.92 | ₩53,590 | ₩53,585 | 754 |
| 2026. 07. 08. | ₩53,580 | +0.01% | ₩53,578.69 | ₩53,580 | ₩53,580 | 30 |
| 2026. 07. 07. | ₩53,575 | +0.01% | ₩53,574.46 | ₩0 | ₩0 | 0 |
| 2026. 07. 06. | ₩53,570 | +0% | ₩53,570.23 | ₩53,570 | ₩53,570 | 10 |
| 2026. 07. 02. | ₩53,555 | +0.01% | ₩53,553.27 | ₩0 | ₩0 | 0 |
| 2026. 07. 01. | ₩53,550 | +0.01% | ₩53,549.03 | ₩0 | ₩0 | 0 |
| 2026. 06. 30. | ₩53,545 | +0.01% | ₩53,544.79 | ₩53,545 | ₩53,545 | 100 |
| 2026. 06. 29. | ₩53,540 | +0% | ₩53,540.55 | ₩0 | ₩0 | 0 |
| 2026. 06. 25. | ₩53,525 | +0.01% | ₩53,523.6 | ₩53,530 | ₩53,525 | 25,000 |
| 2026. 06. 24. | ₩53,520 | +0% | ₩53,519.36 | ₩53,520 | ₩53,520 | 3,900 |
| 2026. 06. 23. | ₩53,520 | +0% | ₩53,515.12 | ₩0 | ₩0 | 0 |
| 2026. 06. 22. | ₩53,520 | +0.02% | ₩53,510.88 | ₩53,520 | ₩53,520 | 5,300 |
| 2026. 06. 18. | ₩53,495 | +0.01% | ₩53,493.93 | ₩53,500 | ₩53,490 | 60,000 |
| 2026. 06. 17. | ₩53,490 | +0% | ₩53,489.69 | ₩0 | ₩0 | 0 |
| 2026. 06. 16. | ₩53,490 | +0% | ₩53,485.44 | ₩53,490 | ₩53,485 | 17,500 |
| 2026. 06. 15. | ₩53,490 | +0.02% | ₩53,481.21 | ₩53,490 | ₩53,490 | 11,500 |
| 2026. 06. 11. | ₩53,465 | +0% | ₩53,464.28 | ₩53,465 | ₩53,465 | 50,000 |
| 2026. 06. 10. | ₩53,465 | +0.01% | ₩53,460 | ₩53,465 | ₩53,465 | 1 |
| 2026. 06. 09. | ₩53,460 | +0% | ₩53,455.74 | ₩53,460 | ₩53,460 | 1 |
| 2026. 06. 08. | ₩53,460 | +0.01% | ₩53,451.52 | ₩53,460 | ₩53,460 | 3 |
| 2026. 06. 04. | ₩53,450 | +0.04% | ₩53,434.77 | ₩53,450 | ₩53,450 | 1 |
| 2026. 06. 01. | ₩53,430 | +0.02% | ₩53,422.3 | ₩53,430 | ₩53,430 | 1 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.