Price chart
Daily historical · account defaults applied
Latest close
₩107,345
Period return
+795 (+0.75%)
Volume
10
2026-07-29O ₩107,345 H ₩107,345 L ₩107,345 C ₩107,345MA5 ₩107,320MA20 ₩107,201
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 700026
- ISIN
- KRG700000265
- Type
- ETN
- Underlying index
- KAP 양도성예금증서(CD)금리지수(총수익지수)
- Underlying index close
- 124.82
- Indicator value (IV)
- ₩107,335.29
- Listed securities
- 12,000,000
- Volume
- 10
- Trading value
- ₩1.07M
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩107,345 | +0% | ₩107,335.29 | ₩107,345 | ₩107,345 | 10 |
| 2026. 07. 28. | ₩107,340 | +0.01% | ₩107,326.78 | ₩107,340 | ₩107,335 | 2 |
| 2026. 07. 27. | ₩107,325 | +0.01% | ₩107,318.27 | ₩0 | ₩0 | 0 |
| 2026. 07. 23. | ₩107,310 | +0.03% | ₩107,284.4 | ₩107,310 | ₩107,310 | 1 |
| 2026. 07. 22. | ₩107,280 | +0% | ₩107,275.89 | ₩0 | ₩0 | 0 |
| 2026. 07. 21. | ₩107,280 | +0.01% | ₩107,267.46 | ₩107,280 | ₩107,280 | 280,001 |
| 2026. 07. 20. | ₩107,265 | +0% | ₩107,259.03 | ₩0 | ₩0 | 0 |
| 2026. 07. 15. | ₩107,250 | +0.03% | ₩107,216.73 | ₩0 | ₩0 | 0 |
| 2026. 07. 14. | ₩107,215 | +0.01% | ₩107,208.3 | ₩0 | ₩0 | 0 |
| 2026. 07. 13. | ₩107,205 | +0% | ₩107,199.79 | ₩0 | ₩0 | 0 |
| 2026. 07. 09. | ₩107,195 | +0.03% | ₩107,166.08 | ₩107,195 | ₩107,195 | 1 |
| 2026. 07. 08. | ₩107,165 | +0.01% | ₩107,157.65 | ₩0 | ₩0 | 0 |
| 2026. 07. 07. | ₩107,155 | +0.01% | ₩107,149.22 | ₩0 | ₩0 | 0 |
| 2026. 07. 06. | ₩107,145 | +0% | ₩107,140.71 | ₩0 | ₩0 | 0 |
| 2026. 07. 02. | ₩107,130 | +0.02% | ₩107,106.83 | ₩0 | ₩0 | 0 |
| 2026. 07. 01. | ₩107,110 | +0.01% | ₩107,098.32 | ₩107,110 | ₩107,110 | 33 |
| 2026. 06. 30. | ₩107,095 | +0% | ₩107,089.89 | ₩0 | ₩0 | 0 |
| 2026. 06. 29. | ₩107,090 | +0.01% | ₩107,081.38 | ₩0 | ₩0 | 0 |
| 2026. 06. 25. | ₩107,070 | +0.02% | ₩107,047.51 | ₩107,070 | ₩107,070 | 88 |
| 2026. 06. 24. | ₩107,045 | +0% | ₩107,039 | ₩107,045 | ₩107,045 | 176 |
| 2026. 06. 23. | ₩107,040 | +0.01% | ₩107,030.49 | ₩107,040 | ₩107,040 | 226 |
| 2026. 06. 22. | ₩107,030 | +0.01% | ₩107,022.06 | ₩107,030 | ₩107,030 | 100 |
| 2026. 06. 18. | ₩107,010 | +0.02% | ₩106,988.19 | ₩0 | ₩0 | 0 |
| 2026. 06. 17. | ₩106,985 | +0% | ₩106,979.68 | ₩0 | ₩0 | 0 |
| 2026. 06. 16. | ₩106,980 | +0.01% | ₩106,971.17 | ₩106,980 | ₩106,980 | 127 |
| 2026. 06. 15. | ₩106,970 | +0.01% | ₩106,962.74 | ₩0 | ₩0 | 0 |
| 2026. 06. 11. | ₩106,950 | +0.02% | ₩106,928.87 | ₩106,950 | ₩106,950 | 1 |
| 2026. 06. 10. | ₩106,925 | +0% | ₩106,920.36 | ₩0 | ₩0 | 0 |
| 2026. 06. 09. | ₩106,925 | +0.01% | ₩106,911.76 | ₩106,925 | ₩106,925 | 288 |
| 2026. 06. 08. | ₩106,910 | +0.01% | ₩106,903.33 | ₩0 | ₩0 | 0 |
| 2026. 06. 04. | ₩106,895 | +0.02% | ₩106,869.88 | ₩0 | ₩0 | 0 |
| 2026. 06. 01. | ₩106,860 | +0.01% | ₩106,844.95 | ₩0 | ₩0 | 0 |
| 2026. 05. 28. | ₩106,835 | +0.02% | ₩106,811.76 | ₩0 | ₩0 | 0 |
| 2026. 05. 27. | ₩106,815 | +0.01% | ₩106,803.51 | ₩106,815 | ₩106,815 | 1 |
| 2026. 05. 26. | ₩106,800 | +0% | ₩106,795.26 | ₩0 | ₩0 | 0 |
| 2026. 05. 22. | ₩106,795 | +0.01% | ₩106,787.09 | ₩0 | ₩0 | 0 |
| 2026. 05. 21. | ₩106,785 | +0.03% | ₩106,754.5 | ₩0 | ₩0 | 0 |
| 2026. 05. 20. | ₩106,750 | +0% | ₩106,746.42 | ₩0 | ₩0 | 0 |
| 2026. 05. 19. | ₩106,745 | +0.01% | ₩106,738.25 | ₩0 | ₩0 | 0 |
| 2026. 05. 18. | ₩106,735 | +0% | ₩106,730.17 | ₩0 | ₩0 | 0 |
| 2026. 05. 15. | ₩106,730 | +0.01% | ₩106,722 | ₩0 | ₩0 | 0 |
| 2026. 05. 14. | ₩106,720 | +0.02% | ₩106,697.58 | ₩0 | ₩0 | 0 |
| 2026. 05. 13. | ₩106,695 | +0.01% | ₩106,689.5 | ₩0 | ₩0 | 0 |
| 2026. 05. 12. | ₩106,685 | +0% | ₩106,681.33 | ₩0 | ₩0 | 0 |
| 2026. 05. 11. | ₩106,680 | +0.01% | ₩106,673.25 | ₩0 | ₩0 | 0 |
| 2026. 05. 08. | ₩106,670 | +0% | ₩106,665.08 | ₩0 | ₩0 | 0 |
| 2026. 05. 07. | ₩106,665 | +0.02% | ₩106,640.75 | ₩0 | ₩0 | 0 |
| 2026. 05. 06. | ₩106,640 | +0% | ₩106,632.58 | ₩0 | ₩0 | 0 |
| 2026. 05. 04. | ₩106,635 | +0.01% | ₩106,624.41 | ₩106,635 | ₩106,635 | 1,201 |
| 2026. 04. 30. | ₩106,625 | +0.02% | ₩106,608.24 | ₩0 | ₩0 | 0 |
| 2026. 04. 29. | ₩106,605 | +0.03% | ₩106,575.74 | ₩0 | ₩0 | 0 |
| 2026. 04. 28. | ₩106,575 | +0.01% | ₩106,567.57 | ₩0 | ₩0 | 0 |
| 2026. 04. 27. | ₩106,565 | +0.01% | ₩106,559.49 | ₩106,565 | ₩106,565 | 124 |
| 2026. 04. 24. | ₩106,555 | +0% | ₩106,551.32 | ₩0 | ₩0 | 0 |
| 2026. 04. 23. | ₩106,550 | +0.02% | ₩106,526.9 | ₩0 | ₩0 | 0 |
Data: FSC securities product prices (KRX). Close-based, not real-time.