Price chart
Daily historical · account defaults applied
Latest close
₩16,775
Period return
-1,625 (-8.83%)
Volume
89
2026-07-29O ₩17,050 H ₩17,065 L ₩16,775 C ₩16,775MA5 ₩17,494MA20 ₩16,183
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 500099
- ISIN
- KRG500000994
- Type
- ETN
- Underlying index
- DJCI Crude Oil TR
- Underlying index close
- 269.13
- Indicator value (IV)
- ₩16,277.69
- Listed securities
- 10,000,000
- Volume
- 89
- Trading value
- ₩1.51M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩16,775 | -1.53% | ₩16,277.69 | ₩17,065 | ₩16,775 | 89 |
| 2026. 07. 28. | ₩17,035 | -2.38% | ₩17,149.28 | ₩17,100 | ₩16,800 | 1,416 |
| 2026. 07. 27. | ₩17,450 | -8.16% | ₩18,610.48 | ₩17,835 | ₩17,380 | 7,888 |
| 2026. 07. 23. | ₩18,315 | +2.35% | ₩18,069.93 | ₩18,475 | ₩18,315 | 1,182 |
| 2026. 07. 22. | ₩17,895 | +4.44% | ₩17,709.32 | ₩18,000 | ₩17,750 | 180 |
| 2026. 07. 21. | ₩17,135 | -2.56% | ₩17,238.82 | ₩18,110 | ₩17,135 | 275 |
| 2026. 07. 20. | ₩17,585 | +6.06% | ₩17,145.35 | ₩17,720 | ₩17,525 | 1,866 |
| 2026. 07. 15. | ₩16,720 | +0.51% | ₩16,561.59 | ₩16,820 | ₩16,655 | 472 |
| 2026. 07. 14. | ₩16,635 | +4.92% | ₩16,476.85 | ₩16,890 | ₩16,630 | 5,243 |
| 2026. 07. 13. | ₩15,855 | +3.02% | ₩15,172.59 | ₩15,865 | ₩15,595 | 3,372 |
| 2026. 07. 09. | ₩15,555 | +1.14% | ₩15,634.1 | ₩15,830 | ₩15,555 | 1,535 |
| 2026. 07. 08. | ₩15,380 | +3.08% | ₩14,902.24 | ₩15,595 | ₩15,000 | 11,843 |
| 2026. 07. 07. | ₩14,920 | +0.67% | ₩14,788.51 | ₩14,920 | ₩14,825 | 373 |
| 2026. 07. 06. | ₩14,820 | -0.37% | ₩14,833.06 | ₩14,895 | ₩14,735 | 826 |
| 2026. 07. 02. | ₩14,830 | -3.1% | ₩15,055.26 | ₩14,935 | ₩14,830 | 950 |
| 2026. 07. 01. | ₩15,305 | +0% | ₩15,246.97 | ₩15,400 | ₩15,305 | 1,312 |
| 2026. 06. 30. | ₩15,305 | +0.99% | ₩15,464.84 | ₩15,410 | ₩15,275 | 954 |
| 2026. 06. 29. | ₩15,155 | -1.4% | ₩15,087.13 | ₩15,245 | ₩15,085 | 7,469 |
| 2026. 06. 25. | ₩15,140 | -4.51% | ₩15,301.8 | ₩15,325 | ₩15,075 | 7,481 |
| 2026. 06. 24. | ₩15,855 | +0.22% | ₩15,915.34 | ₩15,855 | ₩15,660 | 7,403 |
| 2026. 06. 23. | ₩15,820 | -3% | ₩16,027.06 | ₩16,120 | ₩15,820 | 2,351 |
| 2026. 06. 22. | ₩16,310 | -1.54% | ₩16,429.9 | ₩16,815 | ₩16,310 | 251 |
| 2026. 06. 18. | ₩15,975 | -0.47% | ₩16,357.66 | ₩16,185 | ₩15,975 | 1,075 |
| 2026. 06. 17. | ₩16,050 | -4.89% | ₩16,051.67 | ₩16,185 | ₩15,890 | 2,501 |
| 2026. 06. 16. | ₩16,875 | -0.18% | ₩16,919.19 | ₩17,125 | ₩16,400 | 3,832 |
| 2026. 06. 15. | ₩16,905 | -6.58% | ₩17,740.8 | ₩16,960 | ₩16,795 | 8,389 |
| 2026. 06. 11. | ₩19,155 | +3.46% | ₩19,025.67 | ₩19,500 | ₩19,155 | 8,981 |
| 2026. 06. 10. | ₩18,515 | -1.36% | ₩18,584.58 | ₩18,870 | ₩18,515 | 13,516 |
| 2026. 06. 09. | ₩18,770 | -6.2% | ₩19,051.87 | ₩19,340 | ₩18,770 | 7,266 |
| 2026. 06. 08. | ₩20,010 | +1.21% | ₩19,151.83 | ₩20,165 | ₩19,695 | 22,600 |
| 2026. 06. 04. | ₩20,075 | +5.41% | ₩20,237.66 | ₩20,120 | ₩19,955 | 7,326 |
| 2026. 06. 01. | ₩18,660 | +2.67% | ₩18,098.43 | ₩18,785 | ₩18,585 | 12,311 |
| 2026. 05. 28. | ₩18,920 | -0.16% | ₩18,350.77 | ₩19,200 | ₩18,680 | 8,020 |
| 2026. 05. 27. | ₩18,950 | -0.29% | ₩19,406.38 | ₩19,360 | ₩18,950 | 2,044 |
| 2026. 05. 26. | ₩19,005 | -7.56% | ₩19,999.9 | ₩19,130 | ₩18,955 | 3,947 |
| 2026. 05. 22. | ₩20,560 | -0.15% | ₩20,117.44 | ₩20,590 | ₩20,245 | 13,039 |
| 2026. 05. 21. | ₩20,590 | -4.5% | ₩20,365.06 | ₩20,725 | ₩20,345 | 12,895 |
| 2026. 05. 20. | ₩21,560 | +0.7% | ₩21,593.8 | ₩21,685 | ₩21,450 | 21,061 |
| 2026. 05. 19. | ₩21,407 | +0.57% | ₩21,653.93 | ₩21,420 | ₩21,010 | 10,615 |
| 2026. 05. 18. | ₩21,285 | +3.93% | ₩20,846.67 | ₩21,500 | ₩20,480 | 5,448 |
| 2026. 05. 15. | ₩20,480 | +2.89% | ₩20,005.57 | ₩20,520 | ₩19,155 | 399 |
| 2026. 05. 14. | ₩19,905 | +0.53% | ₩19,851.11 | ₩20,000 | ₩19,780 | 1,291 |
| 2026. 05. 13. | ₩19,800 | +0.81% | ₩20,167.51 | ₩20,115 | ₩19,800 | 1,924 |
| 2026. 05. 12. | ₩19,640 | +1.03% | ₩19,368.85 | ₩19,640 | ₩18,860 | 7,325 |
| 2026. 05. 11. | ₩19,440 | +5.11% | ₩18,587.92 | ₩19,532 | ₩19,000 | 6,008 |
| 2026. 05. 08. | ₩18,495 | +0.82% | ₩18,453.47 | ₩18,765 | ₩17,605 | 11,238 |
| 2026. 05. 07. | ₩18,345 | -4.7% | ₩18,282.28 | ₩19,250 | ₩18,245 | 6,460 |
| 2026. 05. 06. | ₩19,250 | -1.89% | ₩19,677.78 | ₩19,620 | ₩19,250 | 4,135 |
| 2026. 05. 04. | ₩19,620 | -8.79% | ₩19,710.41 | ₩19,890 | ₩19,590 | 9,320 |
| 2026. 04. 30. | ₩21,510 | +10.42% | ₩20,951.41 | ₩21,745 | ₩20,930 | 22,726 |
| 2026. 04. 29. | ₩19,480 | +2.42% | ₩19,531.36 | ₩19,645 | ₩19,240 | 12,129 |
| 2026. 04. 28. | ₩19,020 | +1.87% | ₩18,765.21 | ₩19,185 | ₩18,765 | 4,050 |
| 2026. 04. 27. | ₩18,670 | -0.72% | ₩18,362.6 | ₩18,805 | ₩18,465 | 6,176 |
| 2026. 04. 24. | ₩18,805 | +2.2% | ₩18,794.9 | ₩19,085 | ₩18,720 | 7,924 |
| 2026. 04. 23. | ₩18,400 | +6.57% | ₩18,184.13 | ₩19,000 | ₩17,550 | 38,020 |
Data: FSC securities product prices (KRX). Close-based, not real-time.