Price chart
Daily historical · account defaults applied
Latest close
₩155,625
Period return
-29,650 (-16.00%)
Volume
100
2026-08-03O ₩162,560 H ₩162,635 L ₩155,185 C ₩155,625MA5 ₩151,212MA20 ₩223,482
6M · 57 barsKRX · KRW2026-04-23 → 2026-08-03
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 500069
- ISIN
- KRG500000697
- Type
- ETN
- Underlying index
- 코스피 200 선물 TWAP 레버리지 지수
- Underlying index close
- 7,756.33
- Indicator value (IV)
- ₩156,948.15
- Listed securities
- 1,000,000
- Volume
- 100
- Trading value
- ₩15.77M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 03. | ₩155,625 | -9.64% | ₩156,948.15 | ₩162,635 | ₩155,185 | 100 |
| 2026. 07. 30. | ₩126,445 | -3.61% | ₩123,211.74 | ₩137,125 | ₩126,200 | 188 |
| 2026. 07. 29. | ₩131,185 | -12.85% | ₩132,352.37 | ₩155,275 | ₩113,000 | 1,004 |
| 2026. 07. 28. | ₩150,535 | -21.71% | ₩150,641.88 | ₩162,675 | ₩150,195 | 387 |
| 2026. 07. 27. | ₩192,270 | +1.73% | ₩192,914.72 | ₩196,495 | ₩186,685 | 42 |
| 2026. 07. 23. | ₩214,015 | +7.72% | ₩215,196 | ₩214,015 | ₩208,250 | 4 |
| 2026. 07. 22. | ₩198,675 | +1.25% | ₩198,056.34 | ₩220,415 | ₩198,675 | 38 |
| 2026. 07. 21. | ₩196,230 | +7.48% | ₩198,267.15 | ₩201,375 | ₩187,070 | 13 |
| 2026. 07. 20. | ₩182,570 | -8.22% | ₩181,645.61 | ₩196,325 | ₩182,570 | 42 |
| 2026. 07. 15. | ₩231,680 | +12.39% | ₩232,626 | ₩235,760 | ₩231,680 | 5 |
| 2026. 07. 14. | ₩206,135 | +2.1% | ₩207,795.02 | ₩211,685 | ₩187,045 | 123 |
| 2026. 07. 13. | ₩201,905 | -19.23% | ₩202,220.94 | ₩211,275 | ₩200,535 | 31 |
| 2026. 07. 09. | ₩240,370 | +1.77% | ₩239,852.34 | ₩257,180 | ₩240,370 | 4 |
| 2026. 07. 08. | ₩236,190 | -11.27% | ₩235,810.14 | ₩236,190 | ₩234,270 | 4 |
| 2026. 07. 07. | ₩266,175 | -9.49% | ₩269,475.41 | ₩266,175 | ₩248,165 | 549 |
| 2026. 07. 06. | ₩294,085 | -2.04% | ₩295,005.58 | ₩294,085 | ₩286,505 | 121 |
| 2026. 07. 02. | ₩265,370 | -16.34% | ₩267,927.83 | ₩290,690 | ₩265,370 | 152 |
| 2026. 07. 01. | ₩317,215 | -5.65% | ₩316,082.49 | ₩317,215 | ₩317,215 | 1 |
| 2026. 06. 30. | ₩336,205 | +2.89% | ₩336,346.48 | ₩346,660 | ₩336,205 | 987 |
| 2026. 06. 29. | ₩326,750 | -2.34% | ₩327,466.19 | ₩344,605 | ₩309,010 | 1,409 |
| 2026. 06. 25. | ₩374,365 | +11.62% | ₩375,761.72 | ₩379,075 | ₩374,365 | 4 |
| 2026. 06. 24. | ₩335,380 | +5.32% | ₩336,865.3 | ₩335,380 | ₩312,685 | 2,684 |
| 2026. 06. 23. | ₩318,445 | -20.03% | ₩317,232.27 | ₩366,040 | ₩318,445 | 55 |
| 2026. 06. 22. | ₩398,200 | +3.56% | ₩397,217.88 | ₩398,200 | ₩398,200 | 1 |
| 2026. 06. 18. | ₩388,245 | +6.64% | ₩386,400.11 | ₩388,245 | ₩374,980 | 2 |
| 2026. 06. 17. | ₩364,060 | +3.41% | ₩365,293.65 | ₩364,060 | ₩346,445 | 5 |
| 2026. 06. 16. | ₩352,070 | +4.41% | ₩352,346.45 | ₩353,350 | ₩349,875 | 404 |
| 2026. 06. 15. | ₩337,215 | +11.08% | ₩338,979.87 | ₩341,650 | ₩333,345 | 7 |
| 2026. 06. 11. | ₩278,285 | +0.58% | ₩274,994.87 | ₩280,000 | ₩251,800 | 15,657 |
| 2026. 06. 10. | ₩276,690 | -10.24% | ₩275,498.16 | ₩295,590 | ₩260,230 | 3,337 |
| 2026. 06. 09. | ₩308,260 | +17.39% | ₩304,628.76 | ₩308,260 | ₩276,270 | 2,550 |
| 2026. 06. 08. | ₩262,595 | -17.15% | ₩253,647.2 | ₩287,075 | ₩260,735 | 4,447 |
| 2026. 06. 04. | ₩358,995 | -4.1% | ₩357,667.17 | ₩364,615 | ₩351,690 | 3 |
| 2026. 06. 01. | ₩372,095 | +9.05% | ₩376,836.29 | ₩372,095 | ₩343,995 | 2 |
| 2026. 05. 28. | ₩315,795 | -1.23% | ₩315,274.89 | ₩315,795 | ₩293,155 | 1,074 |
| 2026. 05. 27. | ₩319,740 | +6.37% | ₩319,405.26 | ₩337,955 | ₩319,740 | 313 |
| 2026. 05. 26. | ₩300,580 | +5.85% | ₩302,540.41 | ₩306,305 | ₩300,580 | 489 |
| 2026. 05. 22. | ₩283,975 | +0.02% | ₩284,315.91 | ₩286,520 | ₩279,865 | 374 |
| 2026. 05. 21. | ₩283,905 | +17.72% | ₩284,240.69 | ₩283,905 | ₩260,385 | 107 |
| 2026. 05. 20. | ₩241,160 | -1.89% | ₩240,614.74 | ₩241,160 | ₩231,910 | 879 |
| 2026. 05. 19. | ₩245,815 | -5.93% | ₩245,373.65 | ₩253,965 | ₩238,470 | 21 |
| 2026. 05. 18. | ₩261,300 | +1.18% | ₩260,925.51 | ₩265,330 | ₩239,935 | 1,222 |
| 2026. 05. 15. | ₩258,260 | -12.41% | ₩261,224.3 | ₩293,530 | ₩251,780 | 2,369 |
| 2026. 05. 14. | ₩294,840 | +3.64% | ₩295,793.97 | ₩297,000 | ₩288,435 | 789 |
| 2026. 05. 13. | ₩284,480 | +5.97% | ₩284,941.8 | ₩284,480 | ₩252,250 | 27 |
| 2026. 05. 12. | ₩268,455 | -4.57% | ₩268,516.47 | ₩281,315 | ₩265,505 | 17 |
| 2026. 05. 11. | ₩281,315 | +10.37% | ₩281,608.27 | ₩282,930 | ₩274,075 | 1,401 |
| 2026. 05. 08. | ₩254,880 | +0.28% | ₩254,636.22 | ₩254,880 | ₩242,900 | 69 |
| 2026. 05. 07. | ₩254,165 | +3.91% | ₩257,047.41 | ₩254,165 | ₩240,310 | 1,272 |
| 2026. 05. 06. | ₩244,595 | +15.35% | ₩245,331.31 | ₩248,000 | ₩238,375 | 269 |
| 2026. 05. 04. | ₩212,040 | +10.64% | ₩212,466.72 | ₩212,040 | ₩201,900 | 435 |
| 2026. 04. 30. | ₩191,650 | -2.42% | ₩192,394.13 | ₩199,075 | ₩191,650 | 290 |
| 2026. 04. 29. | ₩196,395 | +1.39% | ₩195,009.19 | ₩197,035 | ₩191,940 | 320 |
| 2026. 04. 28. | ₩193,700 | +0.93% | ₩193,706.13 | ₩197,000 | ₩193,700 | 57 |
| 2026. 04. 27. | ₩191,910 | +4.96% | ₩191,793.37 | ₩192,870 | ₩188,870 | 14 |
| 2026. 04. 24. | ₩182,840 | -1.31% | ₩183,118.78 | ₩182,840 | ₩182,840 | 1 |
| 2026. 04. 23. | ₩185,275 | +2.65% | ₩185,383.14 | ₩189,905 | ₩180,435 | 587 |
Data: FSC securities product prices (KRX). Close-based, not real-time.