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 | ₩384,053 | ₩385,252 | ₩383,926 | ₩385,252 | +0.31% | 1.5천 |
| 2026.10.08 | ₩388,943 | ₩389,424 | ₩379,210 | ₩379,210 | -2.50% | 1.8천 |
| 2026.10.07 | ₩380,687 | ₩387,440 | ₩380,687 | ₩387,440 | +1.77% | 1.2천 |
| 2026.10.06 | ₩380,860 | ₩386,939 | ₩380,373 | ₩383,101 | +0.59% | 2.3천 |
| 2026.10.05 | ₩374,247 | ₩377,601 | ₩374,247 | ₩376,707 | +0.66% | 1.2천 |
| 2026.10.02 | ₩375,436 | ₩375,436 | ₩371,016 | ₩371,016 | -1.18% | 2.4천 |
| 2026.10.01 | ₩362,905 | ₩367,098 | ₩362,905 | ₩367,098 | +1.16% | 1.1천 |
| 2026.09.30 | ₩376,051 | ₩376,051 | ₩368,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,563 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩368,737 | ₩368,757 | ₩367,586 | ₩367,586 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩368,917 | ₩369,665 | ₩363,026 | ₩365,007 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩378,041 | ₩378,041 | ₩375,583 | ₩376,556 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩366,886 | ₩376,311 | ₩366,886 | ₩376,311 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩379,150 | ₩379,150 | ₩371,700 | ₩371,817 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩375,851 | ₩380,954 | ₩375,851 | ₩379,002 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩367,367 | ₩379,110 | ₩367,367 | ₩378,202 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩353,233 | ₩356,537 | ₩352,536 | ₩356,537 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩353,387 | ₩357,535 | ₩353,387 | ₩356,926 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩348,304 | ₩348,304 | ₩343,187 | ₩344,611 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩348,330 | ₩348,330 | ₩345,405 | ₩346,055 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩347,489 | ₩353,291 | ₩347,489 | ₩353,291 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩350,281 | ₩351,490 | ₩350,267 | ₩350,267 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩342,265 | ₩344,763 | ₩342,265 | ₩344,455 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩349,453 | ₩350,134 | ₩349,453 | ₩349,758 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩354,583 | ₩354,983 | ₩348,801 | ₩348,801 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩364,776 | ₩364,776 | ₩354,997 | ₩356,144 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩359,920 | ₩364,295 | ₩357,041 | ₩363,366 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩346,968 | ₩351,350 | ₩346,968 | ₩349,920 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩344,055 | ₩354,823 | ₩343,775 | ₩349,172 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩356,343 | ₩356,343 | ₩356,343 | ₩356,343 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩353,888 | ₩366,058 | ₩353,888 | ₩359,922 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩347,328 | ₩354,369 | ₩346,856 | ₩354,355 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩340,662 | ₩345,271 | ₩340,328 | ₩343,623 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩343,040 | ₩343,040 | ₩338,738 | ₩341,959 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩333,595 | ₩341,277 | ₩333,515 | ₩338,181 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩339,994 | ₩346,233 | ₩339,754 | ₩343,016 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩341,860 | ₩343,094 | ₩339,553 | ₩340,073 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩339,326 | ₩344,309 | ₩338,738 | ₩342,196 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩340,702 | ₩342,236 | ₩338,738 | ₩338,738 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩356,613 | ₩356,613 | ₩347,676 | ₩347,797 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩357,949 | ₩357,949 | ₩353,514 | ₩353,654 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩351,189 | ₩361,850 | ₩351,189 | ₩360,856 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩351,871 | ₩351,871 | ₩347,315 | ₩347,315 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩358,296 | ₩358,296 | ₩350,481 | ₩351,539 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩358,029 | ₩362,565 | ₩358,029 | ₩358,334 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩354,720 | ₩357,882 | ₩354,720 | ₩357,669 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩345,057 | ₩350,428 | ₩344,136 | ₩346,188 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩356,359 | ₩359,109 | ₩346,769 | ₩346,781 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩331,057 | ₩352,859 | ₩331,057 | ₩350,153 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩314,758 | ₩323,068 | ₩314,758 | ₩321,915 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,020 | ₩305,987 | ₩295,094 | ₩305,987 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩288,147 | ₩294,690 | ₩288,147 | ₩294,690 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩282,629 | ₩292,749 | ₩278,878 | ₩278,878 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩287,973 | ₩291,099 | ₩282,385 | ₩288,851 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩294,740 | ₩294,740 | ₩291,019 | ₩292,921 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩291,209 | ₩294,920 | ₩289,882 | ₩289,882 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩295,448 | ₩295,641 | ₩289,055 | ₩294,559 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩309,562 | ₩309,562 | ₩306,847 | ₩306,847 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩311,151 | ₩313,317 | ₩309,359 | ₩313,317 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩309,762 | ₩309,762 | ₩306,462 | ₩306,945 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩295,521 | ₩304,151 | ₩292,141 | ₩304,151 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩317,938 | ₩320,607 | ₩312,193 | ₩315,275 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩323,366 | ₩326,793 | ₩323,366 | ₩326,793 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩314,637 | ₩320,623 | ₩314,637 | ₩320,145 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩315,947 | ₩315,947 | ₩312,348 | ₩312,348 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩319,287 | ₩320,579 | ₩314,077 | ₩317,902 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩306,355 | ₩315,734 | ₩303,871 | ₩315,734 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩303,376 | ₩309,562 | ₩301,664 | ₩309,562 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩307,251 | ₩311,739 | ₩305,554 | ₩308,021 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩303,764 | ₩310,029 | ₩303,764 | ₩308,325 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩307,312 | ₩307,691 | ₩301,590 | ₩301,590 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩304,345 | ₩305,581 | ₩302,740 | ₩302,740 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,008 | ₩296,042 | ₩290,698 | ₩295,917 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,004 | ₩291,326 | ₩288,962 | ₩290,984 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩274,747 | ₩288,120 | ₩274,747 | ₩284,035 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩287,639 | ₩287,639 | ₩277,005 | ₩278,932 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩289,964 | ₩293,738 | ₩283,577 | ₩283,577 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩291,286 | ₩299,369 | ₩290,276 | ₩290,276 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩319,554 | ₩319,581 | ₩304,619 | ₩305,208 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,033 | ₩322,729 | ₩311,258 | ₩322,729 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,004 | ₩312,004 | ₩304,425 | ₩304,425 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩325,152 | ₩325,152 | ₩311,045 | ₩312,055 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩316,348 | ₩324,952 | ₩316,348 | ₩323,172 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩302,588 | ₩302,588 | ₩293,879 | ₩297,919 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩287,506 | ₩302,589 | ₩282,549 | ₩302,589 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩295,387 | ₩297,525 | ₩289,040 | ₩289,040 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩318,178 | ₩318,178 | ₩284,393 | ₩301,368 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩312,848 | ₩315,947 | ₩310,719 | ₩310,719 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩325,646 | ₩328,185 | ₩300,985 | ₩304,350 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩335,505 | ₩341,671 | ₩330,629 | ₩338,782 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩363,560 | ₩363,560 | ₩350,628 | ₩354,158 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩366,325 | ₩366,686 | ₩358,898 | ₩362,609 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩360,701 | ₩368,717 | ₩360,701 | ₩365,115 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩347,315 | ₩355,491 | ₩347,315 | ₩355,385 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩334,397 | ₩342,773 | ₩334,397 | ₩342,089 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩333,849 | ₩335,505 | ₩329,681 | ₩334,932 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩320,623 | ₩331,311 | ₩320,623 | ₩329,614 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩315,841 | ₩317,417 | ₩312,662 | ₩312,662 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩310,978 | ₩317,430 | ₩310,978 | ₩315,796 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩307,264 | ₩311,205 | ₩307,264 | ₩311,049 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩303,109 | ₩308,159 | ₩298,514 | ₩302,960 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩314,291 | ₩315,841 | ₩302,488 | ₩308,162 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩313,957 | ₩320,369 | ₩311,472 | ₩313,380 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩319,220 | ₩327,303 | ₩319,220 | ₩325,268 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩314,197 | ₩322,321 | ₩309,487 | ₩320,717 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩312,541 | ₩314,799 | ₩301,903 | ₩311,666 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩315,627 | ₩319,421 | ₩315,613 | ₩316,645 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩303,657 | ₩315,636 | ₩303,657 | ₩315,636 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩302,642 | ₩307,932 | ₩300,197 | ₩300,254 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩295,454 | ₩302,455 | ₩294,466 | ₩302,392 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩292,315 | ₩296,190 | ₩292,315 | ₩292,949 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩288,654 | ₩291,821 | ₩285,515 | ₩287,897 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩281,621 | ₩288,143 | ₩281,621 | ₩285,098 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩282,790 | ₩282,790 | ₩267,881 | ₩278,380 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩278,515 | ₩278,702 | ₩275,696 | ₩278,032 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩276,337 | ₩279,597 | ₩273,465 | ₩278,451 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,131 | ₩284,520 | ₩279,837 | ₩284,520 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩274,360 | ₩281,154 | ₩272,796 | ₩280,816 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩276,845 | ₩277,855 | ₩267,179 | ₩270,944 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩270,406 | ₩280,345 | ₩270,406 | ₩280,345 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩269,724 | ₩269,724 | ₩264,323 | ₩264,323 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩271,768 | ₩271,768 | ₩262,630 | ₩267,827 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩271,701 | ₩274,710 | ₩270,523 | ₩272,813 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩272,236 | ₩272,663 | ₩268,535 | ₩271,868 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩262,938 | ₩270,450 | ₩261,842 | ₩270,450 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩248,991 | ₩260,039 | ₩248,991 | ₩260,039 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩237,715 | ₩244,702 | ₩236,192 | ₩244,702 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩236,794 | ₩239,880 | ₩236,633 | ₩238,721 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,276 | ₩235,076 | ₩227,375 | ₩235,076 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩238,410 | ₩238,464 | ₩229,419 | ₩229,994 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩214,737 | ₩218,865 | ₩210,135 | ₩218,865 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩214,818 | ₩217,757 | ₩214,550 | ₩215,459 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩201,565 | ₩212,910 | ₩200,810 | ₩212,910 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩209,781 | ₩214,457 | ₩207,069 | ₩210,930 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩193,483 | ₩204,852 | ₩193,483 | ₩204,675 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩195,647 | ₩195,647 | ₩185,849 | ₩187,284 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩200,390 | ₩200,390 | ₩192,067 | ₩192,067 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩211,504 | ₩211,504 | ₩202,033 | ₩202,033 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩218,812 | ₩218,812 | ₩215,043 | ₩215,713 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,203 | ₩221,818 | ₩213,602 | ₩214,310 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,116 | ₩227,896 | ₩222,247 | ₩223,381 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,303 | ₩224,303 | ₩216,421 | ₩216,594 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩226,534 | ₩229,112 | ₩224,717 | ₩225,598 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,082 | ₩236,377 | ₩229,900 | ₩229,900 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩234,456 | ₩236,949 | ₩234,456 | ₩235,164 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,190 | ₩236,460 | ₩233,498 | ₩233,498 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩238,797 | ₩238,797 | ₩228,664 | ₩230,141 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩241,710 | ₩241,710 | ₩237,625 | ₩237,860 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,052 | ₩246,866 | ₩241,135 | ₩243,166 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩245,704 | ₩246,092 | ₩242,498 | ₩243,487 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩233,788 | ₩244,996 | ₩233,788 | ₩244,996 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩238,624 | ₩243,206 | ₩238,624 | ₩239,404 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,040 | ₩244,622 | ₩237,876 | ₩243,179 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,013 | ₩240,467 | ₩233,013 | ₩239,118 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,207 | ₩231,837 | ₩220,575 | ₩231,837 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩220,856 | ₩231,784 | ₩220,856 | ₩231,103 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩223,581 | ₩226,908 | ₩222,005 | ₩226,908 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,110 | ₩228,110 | ₩220,988 | ₩225,202 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩220,762 | ₩228,417 | ₩220,762 | ₩228,038 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,136 | ₩220,215 | ₩213,161 | ₩220,215 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,011 | ₩225,011 | ₩214,063 | ₩215,339 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩221,978 | ₩230,956 | ₩220,428 | ₩226,587 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩222,833 | ₩224,824 | ₩222,245 | ₩223,661 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,312 | ₩226,841 | ₩220,415 | ₩224,677 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩217,409 | ₩221,203 | ₩211,712 | ₩220,829 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩220,428 | ₩223,482 | ₩216,876 | ₩218,932 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,108 | ₩234,108 | ₩220,255 | ₩221,163 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩238,530 | ₩238,891 | ₩230,865 | ₩233,921 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩242,645 | ₩242,645 | ₩237,836 | ₩237,836 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩232,719 | ₩241,202 | ₩232,719 | ₩240,828 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩226,427 | ₩234,082 | ₩223,608 | ₩233,414 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,225 | ₩234,282 | ₩224,009 | ₩225,198 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩247,307 | ₩247,307 | ₩233,253 | ₩236,934 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩263,619 | ₩263,619 | ₩243,647 | ₩249,204 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩255,737 | ₩260,506 | ₩255,737 | ₩256,432 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩257,834 | ₩259,184 | ₩255,196 | ₩256,472 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩267,186 | ₩267,186 | ₩248,924 | ₩260,506 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩272,917 | ₩272,917 | ₩265,129 | ₩268,522 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩267,453 | ₩270,138 | ₩267,186 | ₩269,791 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩259,745 | ₩266,398 | ₩259,745 | ₩264,447 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩254,602 | ₩260,907 | ₩253,827 | ₩258,756 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩256,338 | ₩256,338 | ₩252,143 | ₩253,934 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩247,935 | ₩253,107 | ₩243,702 | ₩249,057 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,029 | ₩256,877 | ₩248,657 | ₩248,657 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩268,348 | ₩268,656 | ₩261,439 | ₩264,300 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩269,845 | ₩270,253 | ₩263,933 | ₩265,516 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,127 | ₩271,127 | ₩261,562 | ₩264,982 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩275,202 | ₩275,829 | ₩270,806 | ₩274,524 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩270,900 | ₩277,980 | ₩270,900 | ₩275,335 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩271,207 | ₩275,148 | ₩269,213 | ₩274,614 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩271,822 | ₩271,982 | ₩269,671 | ₩271,207 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩273,238 | ₩281,881 | ₩273,238 | ₩276,741 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,035 | ₩273,271 | ₩268,460 | ₩272,714 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩271,969 | ₩273,051 | ₩269,444 | ₩269,444 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩276,938 | ₩279,477 | ₩264,514 | ₩266,558 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩279,624 | ₩279,624 | ₩275,581 | ₩275,581 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩279,891 | ₩283,685 | ₩278,075 | ₩279,867 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩280,545 | ₩281,861 | ₩278,976 | ₩279,891 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩284,927 | ₩285,528 | ₩284,017 | ₩284,402 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩283,418 | ₩284,760 | ₩283,217 | ₩284,170 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩277,767 | ₩284,273 | ₩277,767 | ₩284,273 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩281,881 | ₩281,881 | ₩278,328 | ₩279,446 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩274,841 | ₩278,087 | ₩273,866 | ₩277,726 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩274,200 | ₩274,200 | ₩269,965 | ₩271,501 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩277,940 | ₩277,940 | ₩266,390 | ₩266,390 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩272,530 | ₩278,087 | ₩271,942 | ₩276,858 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩288,908 | ₩288,908 | ₩273,879 | ₩273,879 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩297,512 | ₩297,512 | ₩285,689 | ₩288,232 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩302,308 | ₩304,525 | ₩298,180 | ₩302,093 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩304,365 | ₩306,075 | ₩300,584 | ₩305,231 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩332,847 | ₩337,175 | ₩332,847 | ₩336,550 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩336,654 | ₩336,788 | ₩333,782 | ₩334,179 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩335,813 | ₩340,622 | ₩334,027 | ₩335,666 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩340,382 | ₩340,382 | ₩330,629 | ₩333,542 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩328,039 | ₩334,797 | ₩327,797 | ₩333,942 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩340,996 | ₩340,996 | ₩334,461 | ₩338,339 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩328,559 | ₩336,167 | ₩328,559 | ₩334,250 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩335,051 | ₩336,199 | ₩333,675 | ₩336,199 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩332,660 | ₩333,836 | ₩329,534 | ₩331,623 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩327,156 | ₩331,838 | ₩320,663 | ₩330,913 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩311,085 | ₩327,303 | ₩311,085 | ₩326,768 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩303,323 | ₩311,252 | ₩296,977 | ₩305,220 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩333,488 | ₩335,686 | ₩303,416 | ₩303,764 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,008 | ₩323,355 | ₩312,047 | ₩317,848 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,016 | ₩319,127 | ₩309,174 | ₩314,383 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩325,887 | ₩331,043 | ₩320,249 | ₩322,090 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩316,108 | ₩330,062 | ₩313,944 | ₩326,895 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩336,133 | ₩336,133 | ₩323,963 | ₩326,091 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩348,678 | ₩348,678 | ₩338,070 | ₩341,001 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩342,466 | ₩345,842 | ₩339,821 | ₩345,202 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩341,424 | ₩347,983 | ₩338,979 | ₩346,877 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩326,996 | ₩330,349 | ₩316,134 | ₩330,349 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩339,273 | ₩339,629 | ₩329,587 | ₩332,339 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩338,618 | ₩344,980 | ₩338,618 | ₩341,330 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩343,428 | ₩349,967 | ₩339,239 | ₩339,646 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩360,180 | ₩360,180 | ₩353,273 | ₩353,865 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩364,762 | ₩364,762 | ₩351,256 | ₩352,525 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩357,482 | ₩357,482 | ₩347,359 | ₩349,302 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩361,984 | ₩363,202 | ₩356,586 | ₩362,598 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩353,995 | ₩357,886 | ₩350,815 | ₩357,624 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩345,939 | ₩347,550 | ₩343,094 | ₩347,550 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩334,797 | ₩337,803 | ₩334,570 | ₩335,612 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩323,442 | ₩328,803 | ₩323,442 | ₩328,581 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩325,967 | ₩327,383 | ₩317,425 | ₩322,673 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩333,555 | ₩333,555 | ₩327,951 | ₩333,312 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩325,473 | ₩332,454 | ₩324,765 | ₩332,303 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩313,770 | ₩321,832 | ₩313,770 | ₩320,583 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩324,137 | ₩327,256 | ₩312,594 | ₩317,631 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩325,526 | ₩325,593 | ₩319,808 | ₩320,129 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩321,117 | ₩321,117 | ₩312,581 | ₩317,866 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩323,495 | ₩329,272 | ₩321,051 | ₩328,743 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩337,229 | ₩337,229 | ₩311,948 | ₩311,948 | -7.50% | 2.7만 |
|---|