Price chart
Daily historical · account defaults applied
Latest close
₩115,135
Period return
-93,385 (-44.78%)
Volume
205.0K
2026-07-29O ₩145,665 H ₩145,665 L ₩92,210 C ₩115,135MA5 ₩174,269MA20 ₩268,865
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Overview
ETN basic info
- Short code
- 700028
- ISIN
- KRG700000281
- Type
- ETN
- Underlying index
- KRX 반도체 TR 레버리지 지수
- Underlying index close
- 11,694.13
- Indicator value (IV)
- ₩115,249.77
- Listed securities
- 3,500,000
- Volume
- 204,964
- Trading value
- ₩23.02B
Price history
Daily close, NAV, and volume
| Date | Close | Change | Indicator value (IV) | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 29. | ₩115,135 | -16.58% | ₩115,249.77 | ₩145,665 | ₩92,210 | 204,964 |
| 2026. 07. 28. | ₩138,025 | -27.76% | ₩138,084.76 | ₩159,325 | ₩138,025 | 183 |
| 2026. 07. 27. | ₩191,065 | +5.26% | ₩191,357.99 | ₩191,065 | ₩177,440 | 71 |
| 2026. 07. 23. | ₩219,120 | +5.35% | ₩218,505.07 | ₩219,120 | ₩208,000 | 64 |
| 2026. 07. 22. | ₩208,000 | +0.29% | ₩202,557.62 | ₩235,460 | ₩207,405 | 119 |
| 2026. 07. 21. | ₩207,400 | +7.24% | ₩207,753.67 | ₩207,500 | ₩190,330 | 265 |
| 2026. 07. 20. | ₩193,390 | -11.97% | ₩194,197.78 | ₩200,070 | ₩193,390 | 272 |
| 2026. 07. 15. | ₩270,595 | +18.04% | ₩271,907.02 | ₩279,630 | ₩261,780 | 319 |
| 2026. 07. 14. | ₩229,235 | +5.06% | ₩228,910.93 | ₩229,235 | ₩205,000 | 260 |
| 2026. 07. 13. | ₩218,185 | -24.82% | ₩217,759.07 | ₩282,590 | ₩218,185 | 252 |
| 2026. 07. 09. | ₩258,205 | +8.78% | ₩258,177.02 | ₩269,100 | ₩258,205 | 4 |
| 2026. 07. 08. | ₩237,365 | -11.94% | ₩239,014.47 | ₩280,020 | ₩237,365 | 33 |
| 2026. 07. 07. | ₩269,560 | -13.03% | ₩272,750.24 | ₩304,860 | ₩256,160 | 547 |
| 2026. 07. 06. | ₩309,935 | -5.7% | ₩309,973.76 | ₩337,250 | ₩291,075 | 1,849 |
| 2026. 07. 02. | ₩291,070 | -24.81% | ₩288,918.65 | ₩332,715 | ₩288,940 | 498 |
| 2026. 07. 01. | ₩387,100 | -4.68% | ₩386,329.28 | ₩411,460 | ₩376,000 | 21 |
| 2026. 06. 30. | ₩406,085 | +5.71% | ₩405,350.53 | ₩406,085 | ₩392,980 | 594 |
| 2026. 06. 29. | ₩384,135 | -3.62% | ₩384,966.02 | ₩393,940 | ₩365,720 | 454 |
| 2026. 06. 25. | ₩449,775 | +14.18% | ₩445,736.67 | ₩451,490 | ₩423,735 | 679 |
| 2026. 06. 24. | ₩393,910 | +5.4% | ₩393,530.15 | ₩400,980 | ₩360,485 | 483 |
| 2026. 06. 23. | ₩373,735 | -23.33% | ₩373,111.93 | ₩490,120 | ₩373,735 | 465 |
| 2026. 06. 22. | ₩487,445 | +7.4% | ₩494,615.54 | ₩487,445 | ₩460,195 | 22 |
| 2026. 06. 18. | ₩460,540 | +5.89% | ₩461,422.19 | ₩462,860 | ₩434,920 | 152 |
| 2026. 06. 17. | ₩434,920 | +5.02% | ₩434,687.82 | ₩434,920 | ₩401,895 | 20 |
| 2026. 06. 16. | ₩414,120 | -1.06% | ₩414,567.84 | ₩435,275 | ₩410,175 | 145 |
| 2026. 06. 15. | ₩418,560 | +1.49% | ₩416,991.86 | ₩430,505 | ₩412,430 | 473 |
| 2026. 06. 11. | ₩333,160 | +4.18% | ₩348,947.18 | ₩342,315 | ₩299,775 | 135 |
| 2026. 06. 10. | ₩319,795 | -7.6% | ₩319,572.98 | ₩350,835 | ₩306,075 | 382 |
| 2026. 06. 09. | ₩346,105 | +21.11% | ₩355,473.97 | ₩346,105 | ₩317,885 | 114 |
| 2026. 06. 08. | ₩285,770 | -19.3% | ₩287,248.49 | ₩323,420 | ₩280,575 | 270 |
| 2026. 06. 04. | ₩414,120 | +4.46% | ₩414,419.82 | ₩417,137 | ₩391,100 | 100,140 |
| 2026. 06. 01. | ₩397,805 | +5.45% | ₩397,680.03 | ₩399,935 | ₩376,180 | 52,104 |
| 2026. 05. 28. | ₩376,470 | -4.15% | ₩377,081.83 | ₩383,475 | ₩341,850 | 50,527 |
| 2026. 05. 27. | ₩392,750 | +2.28% | ₩392,939.58 | ₩428,110 | ₩392,750 | 820 |
| 2026. 05. 26. | ₩384,000 | +7.62% | ₩383,667.14 | ₩388,315 | ₩378,535 | 909 |
| 2026. 05. 22. | ₩356,820 | +1.66% | ₩357,134.55 | ₩359,830 | ₩348,410 | 20,737 |
| 2026. 05. 21. | ₩350,990 | +20.71% | ₩351,355.12 | ₩350,990 | ₩313,930 | 889 |
| 2026. 05. 20. | ₩290,770 | +0.52% | ₩290,428.34 | ₩302,470 | ₩278,000 | 54,612 |
| 2026. 05. 19. | ₩289,255 | -7.68% | ₩289,731.35 | ₩308,265 | ₩281,000 | 992 |
| 2026. 05. 18. | ₩313,310 | +1.45% | ₩314,815.98 | ₩323,760 | ₩276,620 | 32,205 |
| 2026. 05. 15. | ₩308,845 | -14.5% | ₩308,532.01 | ₩371,595 | ₩296,855 | 102,648 |
| 2026. 05. 14. | ₩361,215 | +0.01% | ₩371,008.9 | ₩362,070 | ₩348,345 | 722 |
| 2026. 05. 13. | ₩361,165 | +11.41% | ₩360,823.79 | ₩361,165 | ₩302,205 | 369 |
| 2026. 05. 12. | ₩324,180 | -7.89% | ₩323,768.44 | ₩367,085 | ₩318,275 | 443 |
| 2026. 05. 11. | ₩351,960 | +14.38% | ₩351,751.01 | ₩355,985 | ₩340,150 | 21,794 |
| 2026. 05. 08. | ₩307,705 | +1.3% | ₩308,907.14 | ₩307,705 | ₩286,395 | 109 |
| 2026. 05. 07. | ₩303,770 | +2.98% | ₩303,439.24 | ₩303,770 | ₩280,000 | 1,250 |
| 2026. 05. 06. | ₩294,970 | +15.17% | ₩295,798.52 | ₩295,000 | ₩278,580 | 41,276 |
| 2026. 05. 04. | ₩256,115 | +10.8% | ₩258,247.67 | ₩256,115 | ₩242,000 | 74,919 |
| 2026. 04. 30. | ₩231,160 | -2.05% | ₩230,717.35 | ₩241,680 | ₩231,160 | 97 |
| 2026. 04. 29. | ₩235,990 | +0.04% | ₩235,718.66 | ₩237,820 | ₩227,995 | 300 |
| 2026. 04. 28. | ₩235,890 | -0.54% | ₩235,728.15 | ₩240,320 | ₩232,355 | 1,004 |
| 2026. 04. 27. | ₩237,160 | +9.75% | ₩237,884.84 | ₩241,110 | ₩222,645 | 49,215 |
| 2026. 04. 24. | ₩216,085 | +3.63% | ₩216,436.77 | ₩216,445 | ₩208,850 | 95,722 |
| 2026. 04. 23. | ₩208,520 | +1.07% | ₩209,516.1 | ₩213,525 | ₩195,765 | 330,136 |
Data: FSC securities product prices (KRX). Close-based, not real-time.