Price chart
Daily historical · account defaults applied
Latest close
₩130,885
Period return
-53,545 (-29.03%)
Volume
17.4K
2026-07-29O ₩152,000 H ₩159,000 L ₩108,850 C ₩130,885MA5 ₩176,881MA20 ₩244,645
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 520054
- ISIN
- KRG520000545
- Type
- ETN
- Underlying index
- 코스피 200 선물 TWAP 레버리지 지수
- Underlying index close
- 6,540.59
- Indicator value (IV)
- ₩132,100.47
- Listed securities
- 2,000,000
- Volume
- 17,378
- Trading value
- ₩2.25B
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩130,885 | -12.64% | ₩132,100.47 | ₩159,000 | ₩108,850 | 17,378 |
| 2026. 07. 28. | ₩149,830 | -22.17% | ₩150,355.38 | ₩171,765 | ₩147,140 | 20,166 |
| 2026. 07. 27. | ₩192,510 | +2.53% | ₩192,548.09 | ₩195,240 | ₩180,000 | 6,055 |
| 2026. 07. 23. | ₩214,125 | +8.66% | ₩214,788.2 | ₩215,950 | ₩204,300 | 1,911 |
| 2026. 07. 22. | ₩197,055 | +0.34% | ₩197,681.29 | ₩220,635 | ₩197,055 | 3,500 |
| 2026. 07. 21. | ₩196,385 | +7.79% | ₩197,891.97 | ₩200,470 | ₩177,180 | 2,653 |
| 2026. 07. 20. | ₩182,190 | -8.59% | ₩181,302.13 | ₩200,000 | ₩178,795 | 5,218 |
| 2026. 07. 15. | ₩230,865 | +11.94% | ₩232,187.71 | ₩242,985 | ₩220,105 | 8,761 |
| 2026. 07. 14. | ₩206,235 | +1.99% | ₩207,403.8 | ₩213,705 | ₩180,470 | 10,120 |
| 2026. 07. 13. | ₩202,210 | -19.61% | ₩201,840.49 | ₩254,330 | ₩199,740 | 6,952 |
| 2026. 07. 09. | ₩239,440 | +1.34% | ₩239,402.4 | ₩257,340 | ₩225,000 | 4,692 |
| 2026. 07. 08. | ₩236,265 | -10.55% | ₩235,368.1 | ₩273,220 | ₩230,000 | 9,617 |
| 2026. 07. 07. | ₩264,125 | -9.79% | ₩268,970.63 | ₩285,172 | ₩244,150 | 5,036 |
| 2026. 07. 06. | ₩292,800 | -2.01% | ₩294,453.38 | ₩313,100 | ₩276,160 | 3,737 |
| 2026. 07. 02. | ₩268,220 | -15.04% | ₩267,427.79 | ₩301,225 | ₩265,000 | 6,858 |
| 2026. 07. 01. | ₩315,710 | -6.19% | ₩315,493.01 | ₩339,465 | ₩304,000 | 1,234 |
| 2026. 06. 30. | ₩336,550 | +2.81% | ₩335,719.67 | ₩350,000 | ₩314,550 | 1,555 |
| 2026. 06. 29. | ₩327,345 | -0.96% | ₩326,856.37 | ₩335,500 | ₩300,000 | 2,016 |
| 2026. 06. 25. | ₩374,470 | +11.56% | ₩375,064.03 | ₩389,405 | ₩357,715 | 2,877 |
| 2026. 06. 24. | ₩335,675 | +7.55% | ₩336,240.29 | ₩342,710 | ₩304,600 | 3,051 |
| 2026. 06. 23. | ₩312,110 | -20.92% | ₩316,644.12 | ₩399,380 | ₩312,110 | 4,822 |
| 2026. 06. 22. | ₩394,685 | +1.27% | ₩396,481.98 | ₩408,000 | ₩371,735 | 1,184 |
| 2026. 06. 18. | ₩385,015 | +6.26% | ₩385,686.37 | ₩389,995 | ₩365,510 | 2,780 |
| 2026. 06. 17. | ₩362,345 | +3.5% | ₩364,619.39 | ₩364,170 | ₩339,975 | 1,245 |
| 2026. 06. 16. | ₩350,080 | +4.29% | ₩351,696.57 | ₩355,000 | ₩340,465 | 1,786 |
| 2026. 06. 15. | ₩335,685 | +11.5% | ₩338,355.1 | ₩343,675 | ₩331,550 | 3,033 |
| 2026. 06. 11. | ₩275,705 | -0.74% | ₩274,489.54 | ₩277,715 | ₩250,270 | 2,440 |
| 2026. 06. 10. | ₩277,760 | -9.73% | ₩274,992.28 | ₩296,285 | ₩260,000 | 5,091 |
| 2026. 06. 09. | ₩307,685 | +17.52% | ₩304,069.81 | ₩307,700 | ₩270,720 | 19,578 |
| 2026. 06. 08. | ₩261,825 | -17.43% | ₩253,182.14 | ₩291,090 | ₩260,100 | 5,368 |
| 2026. 06. 04. | ₩359,070 | -3.55% | ₩357,013.36 | ₩369,540 | ₩351,820 | 1,160 |
| 2026. 06. 01. | ₩373,525 | +9.39% | ₩376,148.98 | ₩377,255 | ₩341,450 | 4,699 |
| 2026. 05. 28. | ₩315,740 | -1.32% | ₩314,701.58 | ₩320,705 | ₩288,165 | 3,016 |
| 2026. 05. 27. | ₩319,955 | +6.86% | ₩318,824.88 | ₩339,220 | ₩319,240 | 5,192 |
| 2026. 05. 26. | ₩299,420 | +5.54% | ₩301,991.09 | ₩307,595 | ₩296,000 | 3,044 |
| 2026. 05. 22. | ₩283,710 | +0.43% | ₩283,800.07 | ₩288,165 | ₩277,845 | 5,763 |
| 2026. 05. 21. | ₩282,485 | +17.65% | ₩283,726.55 | ₩283,510 | ₩260,000 | 6,628 |
| 2026. 05. 20. | ₩240,105 | -2.13% | ₩240,179.84 | ₩247,905 | ₩229,930 | 8,817 |
| 2026. 05. 19. | ₩245,335 | -5.87% | ₩244,930.48 | ₩253,875 | ₩234,070 | 7,636 |
| 2026. 05. 18. | ₩260,630 | +1.63% | ₩260,454.61 | ₩269,270 | ₩234,520 | 6,165 |
| 2026. 05. 15. | ₩256,445 | -12.76% | ₩260,753.22 | ₩299,820 | ₩247,610 | 8,318 |
| 2026. 05. 14. | ₩293,940 | +3.03% | ₩295,261.76 | ₩296,200 | ₩283,765 | 6,467 |
| 2026. 05. 13. | ₩285,285 | +6.34% | ₩284,429.5 | ₩285,375 | ₩250,000 | 4,389 |
| 2026. 05. 12. | ₩268,285 | -4.52% | ₩268,034.07 | ₩294,270 | ₩247,225 | 18,420 |
| 2026. 05. 11. | ₩281,000 | +10.34% | ₩281,102.74 | ₩287,020 | ₩272,080 | 7,242 |
| 2026. 05. 08. | ₩254,670 | +0.54% | ₩254,179.46 | ₩254,875 | ₩240,500 | 3,445 |
| 2026. 05. 07. | ₩253,300 | +3.76% | ₩256,587.38 | ₩255,730 | ₩236,455 | 5,010 |
| 2026. 05. 06. | ₩244,110 | +14.95% | ₩244,892.59 | ₩248,155 | ₩233,120 | 11,894 |
| 2026. 05. 04. | ₩212,365 | +10.9% | ₩212,087.06 | ₩212,365 | ₩198,690 | 6,441 |
| 2026. 04. 30. | ₩191,485 | -2.09% | ₩192,050.87 | ₩200,290 | ₩191,310 | 4,734 |
| 2026. 04. 29. | ₩195,575 | +1.07% | ₩194,662.33 | ₩196,500 | ₩190,295 | 2,620 |
| 2026. 04. 28. | ₩193,510 | +1.09% | ₩193,361.85 | ₩198,280 | ₩192,230 | 5,042 |
| 2026. 04. 27. | ₩191,420 | +4.62% | ₩191,452.75 | ₩194,440 | ₩186,680 | 6,950 |
| 2026. 04. 24. | ₩182,975 | -0.79% | ₩182,793.81 | ₩186,075 | ₩178,715 | 2,788 |
| 2026. 04. 23. | ₩184,430 | +2.09% | ₩185,054.91 | ₩190,000 | ₩174,950 | 10,972 |
Data: FSC securities product prices (KRX). Close-based, not real-time.