Price chart
Daily historical · account defaults applied
Latest close
₩158,305
Period return
-147,115 (-48.17%)
Volume
29
2026-08-10O ₩155,795 H ₩158,305 L ₩155,000 C ₩158,305MA5 ₩134,372MA20 ₩129,063MA60 ₩190,663
6M · 61 barsKRX · KRW2026-04-23 → 2026-08-10
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 550092
- ISIN
- KRG550000928
- Type
- ETN
- Underlying index
- iSelect 방위산업 Top5 TR 월간 레버리지 지수
- Underlying index close
- 42,059.59
- Indicator value (IV)
- ₩158,436.85
- Listed securities
- 1,000,000
- Volume
- 29
- Trading value
- ₩4.5M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 08. 10. | ₩158,305 | +9.68% | ₩158,436.85 | ₩158,305 | ₩155,000 | 29 |
| 2026. 08. 06. | ₩134,605 | -3.94% | ₩135,690.46 | ₩144,930 | ₩134,605 | 9 |
| 2026. 08. 05. | ₩140,125 | +5.15% | ₩141,212.03 | ₩140,550 | ₩137,960 | 31 |
| 2026. 08. 04. | ₩133,260 | +26.24% | ₩132,863.31 | ₩133,260 | ₩113,605 | 58 |
| 2026. 08. 03. | ₩105,565 | -3.59% | ₩107,433.83 | ₩105,565 | ₩105,565 | 1 |
| 2026. 07. 30. | ₩89,750 | +5.35% | ₩90,755.81 | ₩99,770 | ₩89,750 | 5 |
| 2026. 07. 29. | ₩85,195 | -22.79% | ₩83,974.84 | ₩93,430 | ₩78,100 | 100 |
| 2026. 07. 28. | ₩110,340 | -5.85% | ₩109,684.17 | ₩111,385 | ₩105,505 | 66 |
| 2026. 07. 27. | ₩117,190 | -16.9% | ₩116,612.94 | ₩127,005 | ₩115,970 | 73 |
| 2026. 07. 23. | ₩144,185 | +15.83% | ₩145,619.93 | ₩144,185 | ₩129,610 | 42 |
| 2026. 07. 22. | ₩124,475 | +4.28% | ₩121,935.12 | ₩124,475 | ₩124,475 | 12 |
| 2026. 07. 21. | ₩119,365 | +1.17% | ₩118,184.14 | ₩124,205 | ₩112,125 | 85 |
| 2026. 07. 20. | ₩117,990 | -11.74% | ₩117,625.65 | ₩133,680 | ₩116,695 | 56 |
| 2026. 07. 15. | ₩135,600 | +13% | ₩136,377.72 | ₩137,920 | ₩129,485 | 2,861 |
| 2026. 07. 14. | ₩120,000 | -8.99% | ₩120,728.43 | ₩130,800 | ₩119,105 | 62 |
| 2026. 07. 13. | ₩131,850 | -8.86% | ₩133,865.86 | ₩144,675 | ₩131,850 | 77 |
| 2026. 07. 09. | ₩127,215 | -6.13% | ₩131,274.57 | ₩132,900 | ₩127,215 | 65 |
| 2026. 07. 08. | ₩135,520 | -18.43% | ₩137,928.15 | ₩159,395 | ₩132,905 | 110 |
| 2026. 07. 07. | ₩166,140 | -9.99% | ₩169,256.3 | ₩175,250 | ₩159,575 | 70 |
| 2026. 07. 06. | ₩184,575 | +3.05% | ₩184,363.54 | ₩195,540 | ₩177,815 | 64 |
| 2026. 07. 02. | ₩185,000 | +10.4% | ₩169,488.24 | ₩185,000 | ₩164,625 | 334 |
| 2026. 07. 01. | ₩167,570 | +16.63% | ₩167,999.31 | ₩167,570 | ₩163,765 | 20 |
| 2026. 06. 30. | ₩143,680 | -9.48% | ₩144,904.18 | ₩158,730 | ₩143,680 | 3 |
| 2026. 06. 29. | ₩158,730 | +15.42% | ₩158,131.57 | ₩158,730 | ₩147,355 | 8 |
| 2026. 06. 25. | ₩160,375 | -8.29% | ₩160,348.12 | ₩170,775 | ₩160,325 | 32 |
| 2026. 06. 24. | ₩174,875 | +2.27% | ₩173,572.62 | ₩174,875 | ₩159,520 | 40 |
| 2026. 06. 23. | ₩171,000 | -10.11% | ₩168,479.26 | ₩190,235 | ₩171,000 | 8 |
| 2026. 06. 22. | ₩190,235 | +2.36% | ₩188,139.37 | ₩193,290 | ₩190,235 | 2 |
| 2026. 06. 18. | ₩204,995 | -8.77% | ₩204,653.82 | ₩212,355 | ₩204,995 | 90 |
| 2026. 06. 17. | ₩224,695 | -1.45% | ₩223,586.99 | ₩236,955 | ₩221,845 | 181 |
| 2026. 06. 16. | ₩228,000 | +17.6% | ₩228,444.38 | ₩248,300 | ₩224,675 | 158 |
| 2026. 06. 15. | ₩193,880 | +4.9% | ₩195,495.07 | ₩200,000 | ₩192,000 | 57 |
| 2026. 06. 11. | ₩162,000 | -4.7% | ₩164,841.02 | ₩162,000 | ₩145,835 | 82 |
| 2026. 06. 10. | ₩169,985 | +11.41% | ₩170,249.38 | ₩170,000 | ₩158,245 | 111 |
| 2026. 06. 09. | ₩152,580 | +12.12% | ₩146,705.02 | ₩152,580 | ₩144,765 | 83 |
| 2026. 06. 08. | ₩136,085 | -17.4% | ₩137,425.2 | ₩147,000 | ₩133,000 | 491 |
| 2026. 06. 04. | ₩170,810 | -4.58% | ₩172,027.95 | ₩177,530 | ₩157,225 | 455 |
| 2026. 06. 01. | ₩210,365 | -1.16% | ₩209,163.18 | ₩231,115 | ₩210,000 | 20 |
| 2026. 05. 28. | ₩220,655 | -6.48% | ₩226,841.36 | ₩230,430 | ₩219,055 | 103 |
| 2026. 05. 27. | ₩235,940 | -6.25% | ₩234,765.02 | ₩254,045 | ₩235,485 | 109 |
| 2026. 05. 26. | ₩251,660 | +2.97% | ₩250,530.31 | ₩254,695 | ₩234,770 | 401 |
| 2026. 05. 22. | ₩244,390 | +9.34% | ₩243,886.56 | ₩244,390 | ₩236,575 | 75 |
| 2026. 05. 21. | ₩223,515 | +6.58% | ₩222,447.81 | ₩229,970 | ₩215,670 | 401 |
| 2026. 05. 20. | ₩209,715 | -5.95% | ₩210,797.54 | ₩219,040 | ₩203,585 | 95 |
| 2026. 05. 19. | ₩222,975 | +0.5% | ₩223,988.68 | ₩244,335 | ₩219,765 | 298 |
| 2026. 05. 18. | ₩221,855 | +2.43% | ₩220,888.69 | ₩225,375 | ₩206,310 | 222 |
| 2026. 05. 15. | ₩216,590 | -13.22% | ₩218,056.25 | ₩249,310 | ₩214,425 | 89 |
| 2026. 05. 14. | ₩249,595 | +5.23% | ₩250,958.58 | ₩249,595 | ₩227,717 | 34 |
| 2026. 05. 13. | ₩237,200 | -2.98% | ₩239,811.28 | ₩244,475 | ₩228,610 | 53 |
| 2026. 05. 12. | ₩244,475 | -3.77% | ₩243,700.2 | ₩255,400 | ₩236,530 | 96 |
| 2026. 05. 11. | ₩254,055 | +2.53% | ₩253,591.74 | ₩257,400 | ₩251,115 | 103 |
| 2026. 05. 08. | ₩247,785 | -6.25% | ₩247,930.05 | ₩264,300 | ₩239,850 | 236 |
| 2026. 05. 07. | ₩264,300 | -15.3% | ₩262,846.52 | ₩303,250 | ₩262,135 | 255 |
| 2026. 05. 06. | ₩312,060 | -2.23% | ₩311,097.33 | ₩316,030 | ₩303,960 | 51 |
| 2026. 05. 04. | ₩319,170 | +7.1% | ₩317,916.96 | ₩319,170 | ₩296,640 | 57 |
| 2026. 04. 30. | ₩298,015 | -0.05% | ₩299,465.09 | ₩303,940 | ₩293,695 | 60 |
| 2026. 04. 29. | ₩298,165 | +4.15% | ₩300,513.78 | ₩310,250 | ₩294,840 | 117 |
| 2026. 04. 28. | ₩286,280 | -1.94% | ₩284,956.5 | ₩287,665 | ₩277,540 | 94 |
| 2026. 04. 27. | ₩291,935 | -3.77% | ₩291,756.03 | ₩300,255 | ₩291,935 | 62 |
| 2026. 04. 24. | ₩303,365 | -0.67% | ₩302,958.73 | ₩316,240 | ₩303,365 | 60 |
Data: FSC securities product prices (KRX). Close-based, not real-time.