시장 데이터를 불러오는 중
전체 종목
Direxion Daily NYSE FANG+ Bull 2X ETF 과거 주가
Direxion Daily NYSE FANG+ Bull 2X ETF · FNGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily NYSE FANG+ Bull 2X ETF · FNGG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩385,229 | ₩386,431 | ₩385,102 | ₩386,431 | +0.31% | 1.5천 |
| 2026.10.08 | ₩390,133 | ₩390,616 | ₩380,371 | ₩380,371 | -2.50% | 1.8천 |
| 2026.10.07 | ₩381,852 | ₩388,626 | ₩381,852 | ₩388,626 | +1.77% | 1.2천 |
| 2026.10.06 | ₩382,026 | ₩388,123 | ₩381,537 | ₩384,274 | +0.59% | 2.3천 |
| 2026.10.05 | ₩375,393 | ₩378,757 | ₩375,393 | ₩377,860 | +0.66% | 1.2천 |
| 2026.10.02 | ₩376,586 | ₩376,586 | ₩372,152 | ₩372,152 | -1.18% | 2.4천 |
| 2026.10.01 | ₩364,016 | ₩368,221 | ₩364,016 | ₩368,221 | +1.16% | 1.1천 |
| 2026.09.30 | ₩377,202 | ₩377,202 | ₩369,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,691 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩369,866 | ₩369,886 | ₩368,712 | ₩368,712 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩370,047 | ₩370,797 | ₩364,137 | ₩366,124 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩379,199 | ₩379,199 | ₩376,733 | ₩377,709 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩368,010 | ₩377,464 | ₩368,010 | ₩377,464 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩380,311 | ₩380,311 | ₩372,838 | ₩372,956 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩377,001 | ₩382,120 | ₩377,001 | ₩380,162 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩368,492 | ₩380,271 | ₩368,492 | ₩379,360 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩354,315 | ₩357,629 | ₩353,615 | ₩357,629 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩354,469 | ₩358,630 | ₩354,469 | ₩358,019 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩349,370 | ₩349,370 | ₩344,238 | ₩345,666 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩349,397 | ₩349,397 | ₩346,462 | ₩347,115 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩348,553 | ₩354,372 | ₩348,553 | ₩354,372 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩351,353 | ₩352,566 | ₩351,340 | ₩351,340 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩343,313 | ₩345,819 | ₩343,313 | ₩345,509 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩350,522 | ₩351,206 | ₩350,522 | ₩350,829 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩355,668 | ₩356,070 | ₩349,869 | ₩349,869 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩365,892 | ₩365,892 | ₩356,084 | ₩357,235 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩361,021 | ₩365,410 | ₩358,134 | ₩364,479 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩348,030 | ₩352,425 | ₩348,030 | ₩350,991 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩345,109 | ₩355,909 | ₩344,827 | ₩350,241 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩357,434 | ₩357,434 | ₩357,434 | ₩357,434 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩354,971 | ₩367,179 | ₩354,971 | ₩361,024 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩348,392 | ₩355,454 | ₩347,917 | ₩355,440 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩341,705 | ₩346,328 | ₩341,370 | ₩344,675 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩344,090 | ₩344,090 | ₩339,775 | ₩343,006 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩334,616 | ₩342,322 | ₩334,536 | ₩339,217 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩341,035 | ₩347,293 | ₩340,794 | ₩344,066 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩342,907 | ₩344,144 | ₩340,593 | ₩341,114 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩340,365 | ₩345,363 | ₩339,775 | ₩343,243 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩341,745 | ₩343,284 | ₩339,775 | ₩339,775 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩357,705 | ₩357,705 | ₩348,740 | ₩348,862 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩359,045 | ₩359,045 | ₩354,596 | ₩354,737 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩352,264 | ₩362,958 | ₩352,264 | ₩361,961 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩352,948 | ₩352,948 | ₩348,378 | ₩348,378 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩359,393 | ₩359,393 | ₩351,554 | ₩352,616 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩359,125 | ₩363,675 | ₩359,125 | ₩359,431 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩355,806 | ₩358,978 | ₩355,806 | ₩358,764 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩346,114 | ₩351,501 | ₩345,189 | ₩347,247 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩357,450 | ₩360,208 | ₩347,830 | ₩347,842 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩332,070 | ₩353,939 | ₩332,070 | ₩351,225 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩315,722 | ₩324,057 | ₩315,722 | ₩322,901 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,953 | ₩306,924 | ₩295,997 | ₩306,924 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩289,029 | ₩295,592 | ₩289,029 | ₩295,592 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩283,495 | ₩293,645 | ₩279,732 | ₩279,732 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩288,855 | ₩291,990 | ₩283,249 | ₩289,735 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩295,642 | ₩295,642 | ₩291,910 | ₩293,818 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩292,100 | ₩295,823 | ₩290,770 | ₩290,770 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩296,352 | ₩296,546 | ₩289,940 | ₩295,461 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩310,509 | ₩310,509 | ₩307,787 | ₩307,787 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩312,104 | ₩314,276 | ₩310,306 | ₩314,276 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩310,710 | ₩310,710 | ₩307,401 | ₩307,884 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩296,426 | ₩305,082 | ₩293,036 | ₩305,082 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩318,911 | ₩321,589 | ₩313,149 | ₩316,241 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩324,356 | ₩327,793 | ₩324,356 | ₩327,793 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩315,600 | ₩321,605 | ₩315,600 | ₩321,125 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩316,915 | ₩316,915 | ₩313,305 | ₩313,305 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩320,265 | ₩321,561 | ₩315,039 | ₩318,875 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩307,293 | ₩316,700 | ₩304,801 | ₩316,700 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩304,305 | ₩310,509 | ₩302,587 | ₩310,509 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩308,191 | ₩312,694 | ₩306,489 | ₩308,964 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩304,694 | ₩310,978 | ₩304,694 | ₩309,269 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩308,253 | ₩308,633 | ₩302,514 | ₩302,514 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩305,277 | ₩306,516 | ₩303,667 | ₩303,667 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,902 | ₩296,948 | ₩291,588 | ₩296,822 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,892 | ₩292,218 | ₩289,846 | ₩291,875 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩275,589 | ₩289,002 | ₩275,589 | ₩284,904 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩288,520 | ₩288,520 | ₩277,853 | ₩279,785 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩290,851 | ₩294,637 | ₩284,445 | ₩284,445 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩292,178 | ₩300,285 | ₩291,165 | ₩291,165 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩320,533 | ₩320,560 | ₩305,551 | ₩306,142 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,988 | ₩323,717 | ₩312,211 | ₩323,717 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,959 | ₩312,959 | ₩305,357 | ₩305,357 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩326,147 | ₩326,147 | ₩311,997 | ₩313,010 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩317,317 | ₩325,946 | ₩317,317 | ₩324,162 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩303,515 | ₩303,515 | ₩294,779 | ₩298,831 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩288,386 | ₩303,516 | ₩283,414 | ₩303,516 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩296,292 | ₩298,436 | ₩289,925 | ₩289,925 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩319,153 | ₩319,153 | ₩285,263 | ₩302,291 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩313,806 | ₩316,915 | ₩311,670 | ₩311,670 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩326,643 | ₩329,189 | ₩301,907 | ₩305,282 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩336,533 | ₩342,717 | ₩331,642 | ₩339,820 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩364,673 | ₩364,673 | ₩351,702 | ₩355,242 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩367,447 | ₩367,809 | ₩359,996 | ₩363,719 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩361,805 | ₩369,846 | ₩361,805 | ₩366,233 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩348,378 | ₩356,579 | ₩348,378 | ₩356,473 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩335,420 | ₩343,822 | ₩335,420 | ₩343,136 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩334,871 | ₩336,533 | ₩330,690 | ₩335,958 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩321,605 | ₩332,325 | ₩321,605 | ₩330,623 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩316,808 | ₩318,389 | ₩313,620 | ₩313,620 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩311,930 | ₩318,402 | ₩311,930 | ₩316,763 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩308,205 | ₩312,158 | ₩308,205 | ₩312,001 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩304,037 | ₩309,102 | ₩299,427 | ₩303,887 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩315,253 | ₩316,808 | ₩303,414 | ₩309,105 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩314,918 | ₩321,350 | ₩312,426 | ₩314,339 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩320,198 | ₩328,305 | ₩320,198 | ₩326,264 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩315,159 | ₩323,308 | ₩310,434 | ₩321,699 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩313,498 | ₩315,762 | ₩302,827 | ₩312,620 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩316,593 | ₩320,399 | ₩316,580 | ₩317,614 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩304,587 | ₩316,603 | ₩304,587 | ₩316,603 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩303,568 | ₩308,875 | ₩301,116 | ₩301,174 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩296,359 | ₩303,381 | ₩295,367 | ₩303,318 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩293,210 | ₩297,097 | ₩293,210 | ₩293,846 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩289,538 | ₩292,714 | ₩286,389 | ₩288,778 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩282,483 | ₩289,025 | ₩282,483 | ₩285,971 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩283,655 | ₩283,655 | ₩268,701 | ₩279,232 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩279,367 | ₩279,555 | ₩276,540 | ₩278,884 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩277,183 | ₩280,453 | ₩274,302 | ₩279,303 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,989 | ₩285,391 | ₩280,694 | ₩285,391 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩275,200 | ₩282,015 | ₩273,631 | ₩281,676 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩277,692 | ₩278,705 | ₩267,997 | ₩271,773 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩271,233 | ₩281,203 | ₩271,233 | ₩281,203 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩270,550 | ₩270,550 | ₩265,132 | ₩265,132 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩272,600 | ₩272,600 | ₩263,435 | ₩268,647 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩272,533 | ₩275,551 | ₩271,351 | ₩273,648 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩273,069 | ₩273,498 | ₩269,357 | ₩272,701 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩263,743 | ₩271,278 | ₩262,644 | ₩271,278 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩249,753 | ₩260,835 | ₩249,753 | ₩260,835 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩238,443 | ₩245,451 | ₩236,916 | ₩245,451 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩237,519 | ₩240,614 | ₩237,358 | ₩239,452 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,984 | ₩235,795 | ₩228,071 | ₩235,795 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩239,140 | ₩239,194 | ₩230,122 | ₩230,698 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩215,395 | ₩219,535 | ₩210,778 | ₩219,535 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩215,475 | ₩218,423 | ₩215,207 | ₩216,118 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩202,182 | ₩213,562 | ₩201,425 | ₩213,562 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩210,423 | ₩215,113 | ₩207,703 | ₩211,576 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩194,075 | ₩205,479 | ₩194,075 | ₩205,302 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩196,246 | ₩196,246 | ₩186,418 | ₩187,857 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩201,003 | ₩201,003 | ₩192,655 | ₩192,655 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩212,152 | ₩212,152 | ₩202,651 | ₩202,651 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩219,482 | ₩219,482 | ₩215,702 | ₩216,373 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,881 | ₩222,497 | ₩214,256 | ₩214,966 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,802 | ₩228,594 | ₩222,927 | ₩224,065 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,989 | ₩224,989 | ₩217,083 | ₩217,257 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩227,227 | ₩229,813 | ₩225,405 | ₩226,289 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,798 | ₩237,100 | ₩230,604 | ₩230,604 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩235,174 | ₩237,674 | ₩235,174 | ₩235,884 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,911 | ₩237,184 | ₩234,213 | ₩234,213 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩239,529 | ₩239,529 | ₩229,365 | ₩230,845 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩242,450 | ₩242,450 | ₩238,352 | ₩238,588 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,805 | ₩247,622 | ₩241,874 | ₩243,910 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩246,456 | ₩246,845 | ₩243,240 | ₩244,232 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩234,504 | ₩245,746 | ₩234,504 | ₩245,746 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩239,354 | ₩243,951 | ₩239,354 | ₩240,137 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,775 | ₩245,371 | ₩238,604 | ₩243,924 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,726 | ₩241,204 | ₩233,726 | ₩239,850 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,891 | ₩232,547 | ₩221,251 | ₩232,547 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩221,532 | ₩232,493 | ₩221,532 | ₩231,810 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩224,266 | ₩227,602 | ₩222,685 | ₩227,602 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,808 | ₩228,808 | ₩221,665 | ₩225,891 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩221,438 | ₩229,117 | ₩221,438 | ₩228,736 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,792 | ₩220,889 | ₩213,814 | ₩220,889 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,700 | ₩225,700 | ₩214,718 | ₩215,998 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩222,658 | ₩231,663 | ₩221,103 | ₩227,281 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩223,515 | ₩225,512 | ₩222,926 | ₩224,346 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,993 | ₩227,535 | ₩221,090 | ₩225,365 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩218,075 | ₩221,881 | ₩212,360 | ₩221,505 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩221,103 | ₩224,167 | ₩217,540 | ₩219,602 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,825 | ₩234,825 | ₩220,929 | ₩221,840 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩239,261 | ₩239,622 | ₩231,572 | ₩234,638 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩243,388 | ₩243,388 | ₩238,564 | ₩238,564 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩233,431 | ₩241,941 | ₩233,431 | ₩241,565 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩227,120 | ₩234,798 | ₩224,293 | ₩234,128 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,936 | ₩234,999 | ₩224,695 | ₩225,887 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩248,064 | ₩248,064 | ₩233,968 | ₩237,659 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩264,426 | ₩264,426 | ₩244,393 | ₩249,967 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩256,520 | ₩261,304 | ₩256,520 | ₩257,217 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩258,624 | ₩259,977 | ₩255,977 | ₩257,257 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩268,004 | ₩268,004 | ₩249,686 | ₩261,304 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩273,753 | ₩273,753 | ₩265,940 | ₩269,344 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩268,272 | ₩270,965 | ₩268,004 | ₩270,617 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩260,540 | ₩267,213 | ₩260,540 | ₩265,257 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩255,381 | ₩261,706 | ₩254,604 | ₩259,548 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩257,123 | ₩257,123 | ₩252,915 | ₩254,711 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩248,694 | ₩253,882 | ₩244,448 | ₩249,820 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,810 | ₩257,663 | ₩249,418 | ₩249,418 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩269,170 | ₩269,478 | ₩262,239 | ₩265,110 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩270,671 | ₩271,081 | ₩264,741 | ₩266,329 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,957 | ₩271,957 | ₩262,363 | ₩265,793 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩276,044 | ₩276,674 | ₩271,635 | ₩275,365 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩271,729 | ₩278,831 | ₩271,729 | ₩276,178 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩272,037 | ₩275,991 | ₩270,037 | ₩275,455 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩272,654 | ₩272,815 | ₩270,496 | ₩272,037 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩274,074 | ₩282,744 | ₩274,074 | ₩277,588 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,868 | ₩274,108 | ₩269,282 | ₩273,549 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩272,801 | ₩273,887 | ₩270,269 | ₩270,269 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩277,786 | ₩280,332 | ₩265,324 | ₩267,374 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩280,480 | ₩280,480 | ₩276,425 | ₩276,425 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩280,748 | ₩284,553 | ₩278,927 | ₩280,723 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩281,404 | ₩282,724 | ₩279,830 | ₩280,748 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩285,799 | ₩286,402 | ₩284,887 | ₩285,273 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩284,285 | ₩285,632 | ₩284,084 | ₩285,040 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩278,617 | ₩285,143 | ₩278,617 | ₩285,143 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩282,744 | ₩282,744 | ₩279,180 | ₩280,301 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩275,682 | ₩278,939 | ₩274,704 | ₩278,577 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩275,039 | ₩275,039 | ₩270,791 | ₩272,332 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩278,791 | ₩278,791 | ₩267,205 | ₩267,205 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩273,364 | ₩278,939 | ₩272,774 | ₩277,706 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩289,793 | ₩289,793 | ₩274,717 | ₩274,717 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩298,422 | ₩298,422 | ₩286,563 | ₩289,115 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩303,233 | ₩305,458 | ₩299,092 | ₩303,017 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩305,297 | ₩307,012 | ₩301,505 | ₩306,165 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩333,866 | ₩338,208 | ₩333,866 | ₩337,581 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩337,685 | ₩337,819 | ₩334,804 | ₩335,202 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩336,841 | ₩341,665 | ₩335,049 | ₩336,693 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩341,424 | ₩341,424 | ₩331,642 | ₩334,563 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩329,043 | ₩335,822 | ₩328,801 | ₩334,965 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩342,040 | ₩342,040 | ₩335,485 | ₩339,375 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩329,565 | ₩337,196 | ₩329,565 | ₩335,273 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩336,077 | ₩337,228 | ₩334,697 | ₩337,228 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩333,678 | ₩334,858 | ₩330,543 | ₩332,639 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩328,157 | ₩332,854 | ₩321,645 | ₩331,926 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩312,037 | ₩328,305 | ₩312,037 | ₩327,769 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩304,252 | ₩312,205 | ₩297,886 | ₩306,154 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩334,509 | ₩336,714 | ₩304,345 | ₩304,694 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,967 | ₩324,345 | ₩313,002 | ₩318,822 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,987 | ₩320,104 | ₩310,121 | ₩315,346 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩326,884 | ₩332,057 | ₩321,230 | ₩323,076 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩317,076 | ₩331,072 | ₩314,905 | ₩327,896 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩337,162 | ₩337,162 | ₩324,955 | ₩327,090 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩349,745 | ₩349,745 | ₩339,105 | ₩342,045 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩343,514 | ₩346,900 | ₩340,861 | ₩346,259 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩342,469 | ₩349,048 | ₩340,017 | ₩347,939 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩327,997 | ₩331,360 | ₩317,102 | ₩331,360 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩340,311 | ₩340,669 | ₩330,596 | ₩333,357 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩339,655 | ₩346,036 | ₩339,655 | ₩342,375 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩344,479 | ₩351,038 | ₩340,278 | ₩340,685 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩361,283 | ₩361,283 | ₩354,355 | ₩354,949 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩365,879 | ₩365,879 | ₩352,331 | ₩353,604 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩358,576 | ₩358,576 | ₩348,423 | ₩350,371 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩363,092 | ₩364,314 | ₩357,678 | ₩363,708 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩355,079 | ₩358,982 | ₩351,889 | ₩358,719 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩346,998 | ₩348,614 | ₩344,144 | ₩348,614 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩335,822 | ₩338,837 | ₩335,595 | ₩336,640 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩324,432 | ₩329,810 | ₩324,432 | ₩329,587 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩326,965 | ₩328,385 | ₩318,397 | ₩323,660 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩334,576 | ₩334,576 | ₩328,955 | ₩334,332 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩326,469 | ₩333,472 | ₩325,759 | ₩333,321 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩314,730 | ₩322,818 | ₩314,730 | ₩321,565 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩325,129 | ₩328,258 | ₩313,551 | ₩318,603 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩326,523 | ₩326,590 | ₩320,787 | ₩321,109 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩322,101 | ₩322,101 | ₩313,538 | ₩318,839 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩324,486 | ₩330,280 | ₩322,034 | ₩329,749 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩338,261 | ₩338,261 | ₩312,903 | ₩312,903 | -7.50% | 2.7만 |
|---|