가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩32,545
기간 수익률
+2,585 (+8.63%)
거래량
57
2026-09-17시 ₩32,915 고 ₩32,915 저 ₩32,515 종 ₩32,545MA5 ₩32,764MA20 ₩32,838MA60 ₩35,250
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETN 기본 정보
- 단축코드
- 760007
- ISIN
- KRG760000072
- 유형
- ETN
- 기초지수
- 코스피 200 TR
- 기초지수 종가
- 1,404.1
- 지표가치(IV)
- ₩32,518.25
- 상장증권수
- 4,000,000
- 거래량
- 57
- 거래대금
- ₩185.61만
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | 지표가치(IV) | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩32,545 | -0.28% | ₩32,518.25 | ₩32,915 | ₩32,515 | 57 |
| 2026. 09. 16. | ₩32,635 | +1.94% | ₩32,572.91 | ₩32,635 | ₩31,970 | 3,220 |
| 2026. 09. 15. | ₩32,015 | -1.2% | ₩32,032.37 | ₩32,525 | ₩31,995 | 3,133 |
| 2026. 09. 14. | ₩32,405 | -3.41% | ₩32,289.67 | ₩32,805 | ₩32,260 | 190 |
| 2026. 09. 10. | ₩34,220 | -0.42% | ₩34,173.24 | ₩34,220 | ₩33,440 | 2,383 |
| 2026. 09. 09. | ₩34,365 | +2.22% | ₩34,248.74 | ₩34,630 | ₩33,920 | 50 |
| 2026. 09. 08. | ₩33,620 | -0.87% | ₩33,802.22 | ₩34,745 | ₩33,620 | 81 |
| 2026. 09. 07. | ₩33,915 | +4.56% | ₩33,959.24 | ₩33,915 | ₩33,330 | 3,195 |
| 2026. 09. 03. | ₩31,840 | +0.74% | ₩31,735.46 | ₩32,300 | ₩31,150 | 2,641 |
| 2026. 09. 02. | ₩31,605 | -4.76% | ₩31,695.86 | ₩32,235 | ₩31,605 | 2,052 |
| 2026. 09. 01. | ₩33,185 | +1.11% | ₩33,040.73 | ₩33,210 | ₩32,770 | 4,077 |
| 2026. 08. 31. | ₩32,820 | +0.12% | ₩32,934.66 | ₩32,820 | ₩31,645 | 60 |
| 2026. 08. 27. | ₩33,355 | +1.46% | ₩33,442.55 | ₩33,890 | ₩33,125 | 626 |
| 2026. 08. 26. | ₩32,875 | +0.44% | ₩32,906.18 | ₩33,240 | ₩32,380 | 273 |
| 2026. 08. 25. | ₩32,730 | +1.13% | ₩32,584.03 | ₩32,730 | ₩31,100 | 3,204 |
| 2026. 08. 24. | ₩32,365 | -3.73% | ₩32,379.07 | ₩33,435 | ₩32,200 | 473 |
| 2026. 08. 20. | ₩33,020 | +5.55% | ₩33,205.4 | ₩33,295 | ₩31,810 | 7,658 |
| 2026. 08. 19. | ₩31,285 | -5.95% | ₩31,103.44 | ₩31,885 | ₩31,000 | 237 |
| 2026. 08. 18. | ₩33,265 | -1.1% | ₩33,234.11 | ₩35,115 | ₩33,265 | 108 |
| 2026. 08. 13. | ₩32,695 | +3.45% | ₩32,902.46 | ₩33,095 | ₩32,550 | 3,478 |
| 2026. 08. 12. | ₩31,605 | +4.17% | ₩31,618.27 | ₩32,075 | ₩30,770 | 49 |
| 2026. 08. 11. | ₩30,340 | +1.2% | ₩30,321.34 | ₩30,525 | ₩29,685 | 635 |
| 2026. 08. 10. | ₩29,980 | -0.48% | ₩30,027.21 | ₩30,230 | ₩29,965 | 90 |
| 2026. 08. 06. | ₩30,215 | -5.52% | ₩30,178.21 | ₩31,185 | ₩30,050 | 93 |
| 2026. 08. 05. | ₩31,980 | +4.53% | ₩31,883.21 | ₩32,370 | ₩31,875 | 763 |
| 2026. 08. 04. | ₩30,595 | -1.08% | ₩30,699.53 | ₩30,700 | ₩29,345 | 14,123 |
| 2026. 08. 03. | ₩30,930 | -3.39% | ₩30,291 | ₩31,800 | ₩30,715 | 769 |
| 2026. 07. 30. | ₩26,580 | -2.32% | ₩26,783.49 | ₩27,975 | ₩26,385 | 109,216 |
| 2026. 07. 29. | ₩27,210 | -6.67% | ₩27,234.41 | ₩29,855 | ₩23,000 | 141,939 |
| 2026. 07. 28. | ₩29,155 | -10.94% | ₩29,026.95 | ₩31,015 | ₩29,025 | 15,873 |
| 2026. 07. 27. | ₩32,735 | +0.92% | ₩32,817.23 | ₩33,170 | ₩31,905 | 3,226 |
| 2026. 07. 23. | ₩34,575 | +5% | ₩34,569.94 | ₩34,635 | ₩33,995 | 928 |
| 2026. 07. 22. | ₩32,930 | -0.18% | ₩33,154.66 | ₩34,895 | ₩32,930 | 7,106 |
| 2026. 07. 21. | ₩32,990 | +4.71% | ₩32,945.07 | ₩33,445 | ₩31,470 | 7,171 |
| 2026. 07. 20. | ₩31,505 | -5.19% | ₩31,690.75 | ₩32,875 | ₩31,405 | 11,138 |
| 2026. 07. 15. | ₩35,480 | +6.18% | ₩35,722.59 | ₩36,335 | ₩35,350 | 5,208 |
| 2026. 07. 14. | ₩33,415 | +1.13% | ₩33,522.9 | ₩34,020 | ₩31,830 | 21,362 |
| 2026. 07. 13. | ₩33,040 | -10.17% | ₩33,110.2 | ₩36,350 | ₩33,000 | 369 |
| 2026. 07. 09. | ₩35,880 | +1.51% | ₩35,901.61 | ₩37,100 | ₩34,795 | 6,094 |
| 2026. 07. 08. | ₩35,345 | -6.18% | ₩35,553.06 | ₩38,810 | ₩35,345 | 222 |
| 2026. 07. 07. | ₩37,675 | -4.85% | ₩37,615.64 | ₩39,000 | ₩36,380 | 88,798 |
| 2026. 07. 06. | ₩39,595 | -1.01% | ₩39,689.11 | ₩41,055 | ₩38,535 | 76,837 |
| 2026. 07. 02. | ₩38,120 | -6.85% | ₩37,432.91 | ₩40,025 | ₩37,920 | 629 |
| 2026. 07. 01. | ₩40,925 | -2.73% | ₩40,985.11 | ₩42,615 | ₩40,110 | 34,349 |
| 2026. 06. 30. | ₩42,075 | +1.58% | ₩42,070.59 | ₩42,670 | ₩40,675 | 13,910 |
| 2026. 06. 29. | ₩41,420 | -1.39% | ₩41,512.21 | ₩41,420 | ₩40,090 | 102 |
| 2026. 06. 25. | ₩44,535 | +6.52% | ₩44,613.96 | ₩45,090 | ₩43,970 | 353 |
| 2026. 06. 24. | ₩41,810 | +2.56% | ₩42,020.56 | ₩42,140 | ₩39,910 | 111 |
| 2026. 06. 23. | ₩40,765 | -9.57% | ₩40,550.4 | ₩45,255 | ₩40,765 | 2,262 |
| 2026. 06. 22. | ₩45,080 | +0.81% | ₩45,321.72 | ₩45,785 | ₩44,025 | 334 |
| 2026. 06. 18. | ₩44,780 | +3.3% | ₩44,769.83 | ₩44,835 | ₩43,350 | 1,039 |
| 2026. 06. 17. | ₩43,350 | +2.34% | ₩43,473.36 | ₩43,350 | ₩41,975 | 102 |
| 2026. 06. 16. | ₩42,360 | +1.38% | ₩42,699.37 | ₩42,595 | ₩41,710 | 389 |
| 2026. 06. 15. | ₩41,785 | +5.37% | ₩41,733.62 | ₩42,180 | ₩41,425 | 3,005 |
| 2026. 06. 11. | ₩37,605 | -0.92% | ₩37,784.46 | ₩37,950 | ₩35,965 | 14,863 |
| 2026. 06. 10. | ₩37,955 | -5.05% | ₩37,648.75 | ₩39,030 | ₩37,110 | 2,910 |
| 2026. 06. 09. | ₩39,975 | +9.69% | ₩39,682.15 | ₩39,975 | ₩37,475 | 3,013 |
| 2026. 06. 08. | ₩36,445 | -8.89% | ₩36,403.69 | ₩38,265 | ₩36,420 | 738 |
| 2026. 06. 04. | ₩42,385 | -0.99% | ₩42,325.57 | ₩42,920 | ₩42,060 | 1,987 |
| 2026. 06. 01. | ₩43,095 | +4.38% | ₩42,949.95 | ₩43,350 | ₩41,035 | 1,259 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.