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 | ₩384,125 | ₩385,324 | ₩383,998 | ₩385,324 | +0.31% | 1.5천 |
| 2026.10.08 | ₩389,015 | ₩389,496 | ₩379,281 | ₩379,281 | -2.50% | 1.8천 |
| 2026.10.07 | ₩380,758 | ₩387,512 | ₩380,758 | ₩387,512 | +1.77% | 1.2천 |
| 2026.10.06 | ₩380,932 | ₩387,011 | ₩380,444 | ₩383,172 | +0.59% | 2.3천 |
| 2026.10.05 | ₩374,317 | ₩377,671 | ₩374,317 | ₩376,777 | +0.66% | 1.2천 |
| 2026.10.02 | ₩375,507 | ₩375,507 | ₩371,085 | ₩371,085 | -1.18% | 2.4천 |
| 2026.10.01 | ₩362,973 | ₩367,166 | ₩362,973 | ₩367,166 | +1.16% | 1.1천 |
| 2026.09.30 | ₩376,121 | ₩376,121 | ₩368,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,632 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩368,806 | ₩368,826 | ₩367,655 | ₩367,655 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩368,986 | ₩369,734 | ₩363,094 | ₩365,075 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩378,112 | ₩378,112 | ₩375,654 | ₩376,626 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩366,955 | ₩376,382 | ₩366,955 | ₩376,382 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩379,221 | ₩379,221 | ₩371,769 | ₩371,887 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩375,921 | ₩381,025 | ₩375,921 | ₩379,073 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩367,436 | ₩379,181 | ₩367,436 | ₩378,273 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩353,299 | ₩356,604 | ₩352,602 | ₩356,604 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩353,453 | ₩357,602 | ₩353,453 | ₩356,993 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩348,369 | ₩348,369 | ₩343,251 | ₩344,676 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩348,396 | ₩348,396 | ₩345,469 | ₩346,120 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩347,554 | ₩353,357 | ₩347,554 | ₩353,357 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩350,346 | ₩351,556 | ₩350,333 | ₩350,333 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩342,329 | ₩344,828 | ₩342,329 | ₩344,519 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩349,518 | ₩350,199 | ₩349,518 | ₩349,824 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩354,649 | ₩355,050 | ₩348,866 | ₩348,866 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩364,844 | ₩364,844 | ₩355,063 | ₩356,211 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩359,987 | ₩364,363 | ₩357,107 | ₩363,434 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩347,033 | ₩351,415 | ₩347,033 | ₩349,986 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩344,120 | ₩354,889 | ₩343,839 | ₩349,237 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩356,410 | ₩356,410 | ₩356,410 | ₩356,410 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩353,954 | ₩366,127 | ₩353,954 | ₩359,990 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩347,393 | ₩354,435 | ₩346,920 | ₩354,422 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩340,726 | ₩345,336 | ₩340,392 | ₩343,687 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩343,104 | ₩343,104 | ₩338,802 | ₩342,023 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩333,658 | ₩341,341 | ₩333,577 | ₩338,245 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩340,058 | ₩346,298 | ₩339,817 | ₩343,080 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩341,924 | ₩343,158 | ₩339,617 | ₩340,137 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩339,390 | ₩344,374 | ₩338,802 | ₩342,260 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩340,766 | ₩342,300 | ₩338,802 | ₩338,802 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩356,680 | ₩356,680 | ₩347,741 | ₩347,862 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩358,016 | ₩358,016 | ₩353,580 | ₩353,720 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩351,255 | ₩361,918 | ₩351,255 | ₩360,924 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩351,936 | ₩351,936 | ₩347,380 | ₩347,380 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩358,363 | ₩358,363 | ₩350,547 | ₩351,605 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩358,096 | ₩362,633 | ₩358,096 | ₩358,401 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩354,787 | ₩357,949 | ₩354,787 | ₩357,735 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩345,122 | ₩350,493 | ₩344,200 | ₩346,252 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩356,426 | ₩359,176 | ₩346,834 | ₩346,846 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩331,119 | ₩352,925 | ₩331,119 | ₩350,218 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩314,817 | ₩323,128 | ₩314,817 | ₩321,975 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,077 | ₩306,044 | ₩295,149 | ₩306,044 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩288,201 | ₩294,745 | ₩288,201 | ₩294,745 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩282,682 | ₩292,804 | ₩278,930 | ₩278,930 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩288,027 | ₩291,154 | ₩282,438 | ₩288,905 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩294,795 | ₩294,795 | ₩291,073 | ₩292,976 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩291,263 | ₩294,975 | ₩289,936 | ₩289,936 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩295,503 | ₩295,697 | ₩289,109 | ₩294,614 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩309,620 | ₩309,620 | ₩306,905 | ₩306,905 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩311,210 | ₩313,376 | ₩309,417 | ₩313,376 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩309,820 | ₩309,820 | ₩306,520 | ₩307,002 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩295,576 | ₩304,208 | ₩292,196 | ₩304,208 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩317,997 | ₩320,667 | ₩312,252 | ₩315,334 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩323,426 | ₩326,854 | ₩323,426 | ₩326,854 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩314,696 | ₩320,683 | ₩314,696 | ₩320,205 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩316,007 | ₩316,007 | ₩312,407 | ₩312,407 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩319,347 | ₩320,639 | ₩314,136 | ₩317,961 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩306,413 | ₩315,793 | ₩303,928 | ₩315,793 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩303,433 | ₩309,620 | ₩301,720 | ₩309,620 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩307,308 | ₩311,798 | ₩305,611 | ₩308,079 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩303,821 | ₩310,087 | ₩303,821 | ₩308,382 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩307,369 | ₩307,749 | ₩301,647 | ₩301,647 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩304,402 | ₩305,638 | ₩302,797 | ₩302,797 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,062 | ₩296,097 | ₩290,753 | ₩295,972 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,058 | ₩291,381 | ₩289,016 | ₩291,039 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩274,799 | ₩288,174 | ₩274,799 | ₩284,088 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩287,693 | ₩287,693 | ₩277,057 | ₩278,984 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩290,018 | ₩293,793 | ₩283,630 | ₩283,630 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩291,341 | ₩299,425 | ₩290,331 | ₩290,331 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩319,614 | ₩319,641 | ₩304,676 | ₩305,265 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,092 | ₩322,789 | ₩311,317 | ₩322,789 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,062 | ₩312,062 | ₩304,482 | ₩304,482 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩325,213 | ₩325,213 | ₩311,103 | ₩312,113 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩316,407 | ₩325,012 | ₩316,407 | ₩323,233 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩302,645 | ₩302,645 | ₩293,934 | ₩297,975 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩287,559 | ₩302,646 | ₩282,602 | ₩302,646 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩295,443 | ₩297,581 | ₩289,095 | ₩289,095 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩318,238 | ₩318,238 | ₩284,446 | ₩301,425 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩312,907 | ₩316,007 | ₩310,777 | ₩310,777 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩325,707 | ₩328,246 | ₩301,041 | ₩304,407 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩335,568 | ₩341,735 | ₩330,691 | ₩338,846 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩363,628 | ₩363,628 | ₩350,694 | ₩354,224 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩366,394 | ₩366,755 | ₩358,965 | ₩362,677 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩360,769 | ₩368,786 | ₩360,769 | ₩365,183 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩347,380 | ₩355,558 | ₩347,380 | ₩355,452 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩334,459 | ₩342,837 | ₩334,459 | ₩342,153 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩333,911 | ₩335,568 | ₩329,742 | ₩334,995 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩320,683 | ₩331,373 | ₩320,683 | ₩329,676 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩315,900 | ₩317,476 | ₩312,721 | ₩312,721 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩311,036 | ₩317,490 | ₩311,036 | ₩315,856 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩307,321 | ₩311,263 | ₩307,321 | ₩311,107 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩303,166 | ₩308,217 | ₩298,569 | ₩303,016 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩314,350 | ₩315,900 | ₩302,545 | ₩308,219 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩314,016 | ₩320,429 | ₩311,530 | ₩313,438 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩319,280 | ₩327,364 | ₩319,280 | ₩325,329 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩314,256 | ₩322,381 | ₩309,545 | ₩320,777 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩312,599 | ₩314,857 | ₩301,959 | ₩311,724 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩315,686 | ₩319,481 | ₩315,673 | ₩316,704 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩303,714 | ₩315,695 | ₩303,714 | ₩315,695 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩302,698 | ₩307,989 | ₩300,253 | ₩300,310 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩295,510 | ₩302,511 | ₩294,521 | ₩302,448 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩292,370 | ₩296,246 | ₩292,370 | ₩293,004 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩288,708 | ₩291,875 | ₩285,568 | ₩287,951 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩281,673 | ₩288,197 | ₩281,673 | ₩285,152 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩282,843 | ₩282,843 | ₩267,931 | ₩278,432 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩278,567 | ₩278,754 | ₩275,747 | ₩278,084 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩276,389 | ₩279,649 | ₩273,516 | ₩278,503 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,184 | ₩284,573 | ₩279,890 | ₩284,573 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩274,411 | ₩281,207 | ₩272,847 | ₩280,869 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩276,897 | ₩277,907 | ₩267,229 | ₩270,995 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩270,456 | ₩280,397 | ₩270,456 | ₩280,397 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩269,775 | ₩269,775 | ₩264,373 | ₩264,373 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩271,819 | ₩271,819 | ₩262,680 | ₩267,877 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩271,752 | ₩274,761 | ₩270,574 | ₩272,864 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩272,287 | ₩272,714 | ₩268,586 | ₩271,919 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩262,987 | ₩270,500 | ₩261,891 | ₩270,500 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩249,037 | ₩260,087 | ₩249,037 | ₩260,087 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩237,760 | ₩244,748 | ₩236,237 | ₩244,748 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩236,838 | ₩239,924 | ₩236,678 | ₩238,766 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,319 | ₩235,120 | ₩227,418 | ₩235,120 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩238,455 | ₩238,508 | ₩229,462 | ₩230,037 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩214,778 | ₩218,906 | ₩210,174 | ₩218,906 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩214,858 | ₩217,797 | ₩214,591 | ₩215,499 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩201,603 | ₩212,950 | ₩200,848 | ₩212,950 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩209,820 | ₩214,497 | ₩207,108 | ₩210,969 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩193,519 | ₩204,890 | ₩193,519 | ₩204,713 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩195,684 | ₩195,684 | ₩185,884 | ₩187,319 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩200,427 | ₩200,427 | ₩192,103 | ₩192,103 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩211,544 | ₩211,544 | ₩202,070 | ₩202,070 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩218,853 | ₩218,853 | ₩215,084 | ₩215,753 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,245 | ₩221,859 | ₩213,642 | ₩214,350 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,158 | ₩227,939 | ₩222,288 | ₩223,423 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,345 | ₩224,345 | ₩216,461 | ₩216,635 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩226,576 | ₩229,155 | ₩224,759 | ₩225,641 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,125 | ₩236,421 | ₩229,943 | ₩229,943 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩234,500 | ₩236,993 | ₩234,500 | ₩235,208 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,234 | ₩236,504 | ₩233,542 | ₩233,542 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩238,842 | ₩238,842 | ₩228,707 | ₩230,184 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩241,755 | ₩241,755 | ₩237,669 | ₩237,904 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,098 | ₩246,913 | ₩241,180 | ₩243,211 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩245,750 | ₩246,138 | ₩242,543 | ₩243,532 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩233,832 | ₩245,042 | ₩233,832 | ₩245,042 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩238,668 | ₩243,252 | ₩238,668 | ₩239,449 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,085 | ₩244,668 | ₩237,920 | ₩243,225 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,057 | ₩240,512 | ₩233,057 | ₩239,163 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,249 | ₩231,881 | ₩220,617 | ₩231,881 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩220,897 | ₩231,827 | ₩220,897 | ₩231,146 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩223,623 | ₩226,950 | ₩222,046 | ₩226,950 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,153 | ₩228,153 | ₩221,030 | ₩225,244 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩220,804 | ₩228,460 | ₩220,804 | ₩228,081 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,176 | ₩220,256 | ₩213,201 | ₩220,256 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,053 | ₩225,053 | ₩214,103 | ₩215,379 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩222,020 | ₩230,999 | ₩220,470 | ₩226,629 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩222,875 | ₩224,866 | ₩222,287 | ₩223,703 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,354 | ₩226,883 | ₩220,456 | ₩224,719 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩217,450 | ₩221,245 | ₩211,751 | ₩220,871 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩220,470 | ₩223,524 | ₩216,917 | ₩218,973 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,152 | ₩234,152 | ₩220,296 | ₩221,205 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩238,575 | ₩238,936 | ₩230,908 | ₩233,965 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩242,690 | ₩242,690 | ₩237,880 | ₩237,880 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩232,763 | ₩241,247 | ₩232,763 | ₩240,873 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩226,469 | ₩234,125 | ₩223,650 | ₩233,457 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,268 | ₩234,326 | ₩224,051 | ₩225,240 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩247,354 | ₩247,354 | ₩233,297 | ₩236,978 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩263,668 | ₩263,668 | ₩243,693 | ₩249,251 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩255,785 | ₩260,555 | ₩255,785 | ₩256,480 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩257,883 | ₩259,232 | ₩255,244 | ₩256,520 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩267,236 | ₩267,236 | ₩248,970 | ₩260,555 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩272,968 | ₩272,968 | ₩265,178 | ₩268,572 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩267,503 | ₩270,189 | ₩267,236 | ₩269,842 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩259,793 | ₩266,448 | ₩259,793 | ₩264,497 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩254,649 | ₩260,956 | ₩253,874 | ₩258,805 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩256,386 | ₩256,386 | ₩252,191 | ₩253,981 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩247,982 | ₩253,154 | ₩243,747 | ₩249,104 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,077 | ₩256,925 | ₩248,703 | ₩248,703 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩268,398 | ₩268,706 | ₩261,488 | ₩264,350 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩269,895 | ₩270,304 | ₩263,982 | ₩265,566 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,178 | ₩271,178 | ₩261,611 | ₩265,031 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩275,253 | ₩275,881 | ₩270,857 | ₩274,576 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩270,951 | ₩278,032 | ₩270,951 | ₩275,387 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩271,258 | ₩275,200 | ₩269,263 | ₩274,665 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩271,873 | ₩272,033 | ₩269,721 | ₩271,258 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩273,289 | ₩281,934 | ₩273,289 | ₩276,792 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,086 | ₩273,322 | ₩268,511 | ₩272,765 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩272,020 | ₩273,102 | ₩269,494 | ₩269,494 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩276,990 | ₩279,529 | ₩264,564 | ₩266,608 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩279,676 | ₩279,676 | ₩275,633 | ₩275,633 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩279,943 | ₩283,738 | ₩278,127 | ₩279,919 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩280,598 | ₩281,914 | ₩279,028 | ₩279,943 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩284,980 | ₩285,582 | ₩284,071 | ₩284,455 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩283,471 | ₩284,813 | ₩283,270 | ₩284,223 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩277,819 | ₩284,326 | ₩277,819 | ₩284,326 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩281,934 | ₩281,934 | ₩278,380 | ₩279,498 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩274,892 | ₩278,139 | ₩273,917 | ₩277,778 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩274,251 | ₩274,251 | ₩270,015 | ₩271,552 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩277,992 | ₩277,992 | ₩266,440 | ₩266,440 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩272,581 | ₩278,139 | ₩271,993 | ₩276,910 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩288,962 | ₩288,962 | ₩273,930 | ₩273,930 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩297,567 | ₩297,567 | ₩285,742 | ₩288,286 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩302,364 | ₩304,582 | ₩298,235 | ₩302,149 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩304,422 | ₩306,132 | ₩300,641 | ₩305,288 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩332,909 | ₩337,238 | ₩332,909 | ₩336,613 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩336,717 | ₩336,851 | ₩333,845 | ₩334,241 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩335,876 | ₩340,686 | ₩334,089 | ₩335,729 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩340,445 | ₩340,445 | ₩330,691 | ₩333,604 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩328,100 | ₩334,860 | ₩327,858 | ₩334,005 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩341,060 | ₩341,060 | ₩334,523 | ₩338,402 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩328,620 | ₩336,230 | ₩328,620 | ₩334,312 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩335,114 | ₩336,262 | ₩333,738 | ₩336,262 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩332,722 | ₩333,898 | ₩329,596 | ₩331,685 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩327,217 | ₩331,900 | ₩320,723 | ₩330,974 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩311,143 | ₩327,364 | ₩311,143 | ₩326,830 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩303,380 | ₩311,310 | ₩297,033 | ₩305,277 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩333,551 | ₩335,749 | ₩303,473 | ₩303,821 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,067 | ₩323,416 | ₩312,105 | ₩317,908 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,076 | ₩319,187 | ₩309,232 | ₩314,442 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩325,948 | ₩331,105 | ₩320,309 | ₩322,150 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩316,167 | ₩330,123 | ₩314,002 | ₩326,957 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩336,196 | ₩336,196 | ₩324,024 | ₩326,152 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩348,743 | ₩348,743 | ₩338,134 | ₩341,065 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩342,530 | ₩345,906 | ₩339,884 | ₩345,266 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩341,488 | ₩348,048 | ₩339,042 | ₩346,942 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩327,057 | ₩330,411 | ₩316,194 | ₩330,411 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩339,336 | ₩339,693 | ₩329,649 | ₩332,402 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩338,682 | ₩345,044 | ₩338,682 | ₩341,394 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩343,492 | ₩350,032 | ₩339,303 | ₩339,709 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩360,247 | ₩360,247 | ₩353,339 | ₩353,931 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩364,831 | ₩364,831 | ₩351,322 | ₩352,591 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩357,548 | ₩357,548 | ₩347,424 | ₩349,367 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩362,051 | ₩363,270 | ₩356,653 | ₩362,666 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩354,061 | ₩357,953 | ₩350,881 | ₩357,691 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩346,004 | ₩347,615 | ₩343,158 | ₩347,615 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩334,860 | ₩337,866 | ₩334,633 | ₩335,675 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩323,503 | ₩328,865 | ₩323,503 | ₩328,643 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩326,028 | ₩327,444 | ₩317,484 | ₩322,733 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩333,617 | ₩333,617 | ₩328,012 | ₩333,374 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩325,534 | ₩332,516 | ₩324,825 | ₩332,365 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩313,829 | ₩321,892 | ₩313,829 | ₩320,643 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩324,197 | ₩327,317 | ₩312,653 | ₩317,690 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩325,587 | ₩325,654 | ₩319,868 | ₩320,189 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩321,178 | ₩321,178 | ₩312,639 | ₩317,925 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩323,556 | ₩329,334 | ₩321,111 | ₩328,805 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩337,292 | ₩337,292 | ₩312,006 | ₩312,006 | -7.50% | 2.7만 |
|---|