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 | ₩384,539 | ₩385,739 | ₩384,412 | ₩385,739 | +0.31% | 1.5천 |
| 2026.10.08 | ₩389,435 | ₩389,916 | ₩379,690 | ₩379,690 | -2.50% | 1.8천 |
| 2026.10.07 | ₩381,168 | ₩387,930 | ₩381,168 | ₩387,930 | +1.77% | 1.2천 |
| 2026.10.06 | ₩381,342 | ₩387,428 | ₩380,854 | ₩383,585 | +0.59% | 2.3천 |
| 2026.10.05 | ₩374,721 | ₩378,078 | ₩374,721 | ₩377,183 | +0.66% | 1.2천 |
| 2026.10.02 | ₩375,911 | ₩375,911 | ₩371,485 | ₩371,485 | -1.18% | 2.4천 |
| 2026.10.01 | ₩363,364 | ₩367,562 | ₩363,364 | ₩367,562 | +1.16% | 1.1천 |
| 2026.09.30 | ₩376,527 | ₩376,527 | ₩369,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,029 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩369,203 | ₩369,223 | ₩368,051 | ₩368,051 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩369,384 | ₩370,133 | ₩363,485 | ₩365,469 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩378,520 | ₩378,520 | ₩376,059 | ₩377,032 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩367,351 | ₩376,787 | ₩367,351 | ₩376,787 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩379,630 | ₩379,630 | ₩372,170 | ₩372,288 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩376,326 | ₩381,436 | ₩376,326 | ₩379,481 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩367,832 | ₩379,590 | ₩367,832 | ₩378,680 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩353,680 | ₩356,988 | ₩352,982 | ₩356,988 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩353,834 | ₩357,987 | ₩353,834 | ₩357,377 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩348,744 | ₩348,744 | ₩343,621 | ₩345,047 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩348,771 | ₩348,771 | ₩345,842 | ₩346,493 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩347,928 | ₩353,738 | ₩347,928 | ₩353,738 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩350,724 | ₩351,935 | ₩350,711 | ₩350,711 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩342,698 | ₩345,200 | ₩342,698 | ₩344,891 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩349,895 | ₩350,577 | ₩349,895 | ₩350,201 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩355,031 | ₩355,432 | ₩349,242 | ₩349,242 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩365,237 | ₩365,237 | ₩355,446 | ₩356,595 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩360,375 | ₩364,756 | ₩357,492 | ₩363,826 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩347,407 | ₩351,794 | ₩347,407 | ₩350,363 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩344,491 | ₩355,272 | ₩344,210 | ₩349,614 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩356,794 | ₩356,794 | ₩356,794 | ₩356,794 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩354,336 | ₩366,521 | ₩354,336 | ₩360,378 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩347,768 | ₩354,817 | ₩347,294 | ₩354,804 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩341,093 | ₩345,708 | ₩340,759 | ₩344,057 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩343,474 | ₩343,474 | ₩339,167 | ₩342,392 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩334,017 | ₩341,708 | ₩333,937 | ₩338,609 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩340,424 | ₩346,671 | ₩340,184 | ₩343,450 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩342,293 | ₩343,528 | ₩339,983 | ₩340,503 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩339,755 | ₩344,745 | ₩339,167 | ₩342,629 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩341,133 | ₩342,669 | ₩339,167 | ₩339,167 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩357,064 | ₩357,064 | ₩348,116 | ₩348,237 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩358,402 | ₩358,402 | ₩353,961 | ₩354,101 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩351,634 | ₩362,308 | ₩351,634 | ₩361,313 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩352,316 | ₩352,316 | ₩347,754 | ₩347,754 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩358,750 | ₩358,750 | ₩350,925 | ₩351,984 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩358,482 | ₩363,023 | ₩358,482 | ₩358,787 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩355,169 | ₩358,335 | ₩355,169 | ₩358,121 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩345,494 | ₩350,871 | ₩344,571 | ₩346,625 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩356,810 | ₩359,563 | ₩347,207 | ₩347,219 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩331,476 | ₩353,306 | ₩331,476 | ₩350,596 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩315,157 | ₩323,477 | ₩315,157 | ₩322,322 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,405 | ₩306,374 | ₩295,467 | ₩306,374 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩288,511 | ₩295,063 | ₩288,511 | ₩295,063 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩282,987 | ₩293,119 | ₩279,231 | ₩279,231 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩288,337 | ₩291,467 | ₩282,742 | ₩289,216 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩295,112 | ₩295,112 | ₩291,387 | ₩293,292 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩291,577 | ₩295,293 | ₩290,249 | ₩290,249 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩295,821 | ₩296,015 | ₩289,421 | ₩294,932 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩309,953 | ₩309,953 | ₩307,235 | ₩307,235 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩311,545 | ₩313,713 | ₩309,750 | ₩313,713 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩310,154 | ₩310,154 | ₩306,850 | ₩307,333 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩295,895 | ₩304,536 | ₩292,511 | ₩304,536 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩318,340 | ₩321,013 | ₩312,588 | ₩315,674 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩323,775 | ₩327,206 | ₩323,775 | ₩327,206 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩315,035 | ₩321,029 | ₩315,035 | ₩320,550 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩316,347 | ₩316,347 | ₩312,744 | ₩312,744 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩319,691 | ₩320,985 | ₩314,474 | ₩318,304 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩306,743 | ₩316,133 | ₩304,255 | ₩316,133 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩303,760 | ₩309,953 | ₩302,045 | ₩309,953 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩307,639 | ₩312,134 | ₩305,940 | ₩308,411 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩304,148 | ₩310,421 | ₩304,148 | ₩308,715 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩307,701 | ₩308,081 | ₩301,972 | ₩301,972 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩304,730 | ₩305,967 | ₩303,123 | ₩303,123 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,377 | ₩296,417 | ₩291,066 | ₩296,291 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,371 | ₩291,695 | ₩289,327 | ₩291,352 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩275,095 | ₩288,485 | ₩275,095 | ₩284,394 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩288,003 | ₩288,003 | ₩277,356 | ₩279,284 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩290,330 | ₩294,109 | ₩283,935 | ₩283,935 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩291,655 | ₩299,747 | ₩290,643 | ₩290,643 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩319,959 | ₩319,985 | ₩305,004 | ₩305,594 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,428 | ₩323,137 | ₩311,652 | ₩323,137 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,398 | ₩312,398 | ₩304,810 | ₩304,810 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩325,563 | ₩325,563 | ₩311,438 | ₩312,449 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩316,748 | ₩325,363 | ₩316,748 | ₩323,581 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩302,971 | ₩302,971 | ₩294,251 | ₩298,296 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩287,869 | ₩302,972 | ₩282,907 | ₩302,972 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩295,761 | ₩297,901 | ₩289,406 | ₩289,406 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩318,581 | ₩318,581 | ₩284,753 | ₩301,750 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩313,244 | ₩316,347 | ₩311,112 | ₩311,112 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩326,058 | ₩328,600 | ₩301,366 | ₩304,735 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩335,930 | ₩342,103 | ₩331,048 | ₩339,211 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩364,020 | ₩364,020 | ₩351,072 | ₩354,606 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩366,789 | ₩367,150 | ₩359,352 | ₩363,068 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩361,157 | ₩369,183 | ₩361,157 | ₩365,577 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩347,754 | ₩355,941 | ₩347,754 | ₩355,835 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩334,820 | ₩343,207 | ₩334,820 | ₩342,522 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩334,271 | ₩335,930 | ₩330,098 | ₩335,356 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩321,029 | ₩331,730 | ₩321,029 | ₩330,031 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩316,240 | ₩317,819 | ₩313,058 | ₩313,058 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩311,371 | ₩317,832 | ₩311,371 | ₩316,196 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩307,653 | ₩311,599 | ₩307,653 | ₩311,442 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩303,493 | ₩308,549 | ₩298,891 | ₩303,343 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩314,688 | ₩316,240 | ₩302,871 | ₩308,551 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩314,354 | ₩320,775 | ₩311,866 | ₩313,776 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩319,624 | ₩327,717 | ₩319,624 | ₩325,680 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩314,595 | ₩322,729 | ₩309,878 | ₩321,122 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩312,936 | ₩315,197 | ₩302,285 | ₩312,060 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩316,026 | ₩319,825 | ₩316,013 | ₩317,045 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩304,041 | ₩316,035 | ₩304,041 | ₩316,035 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩303,024 | ₩308,321 | ₩300,577 | ₩300,634 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩295,828 | ₩302,837 | ₩294,838 | ₩302,774 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩292,685 | ₩296,565 | ₩292,685 | ₩293,320 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩289,020 | ₩292,190 | ₩285,876 | ₩288,261 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩281,977 | ₩288,507 | ₩281,977 | ₩285,459 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩283,147 | ₩283,147 | ₩268,220 | ₩278,732 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩278,867 | ₩279,054 | ₩276,045 | ₩278,384 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩276,687 | ₩279,950 | ₩273,811 | ₩278,803 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,486 | ₩284,880 | ₩280,191 | ₩284,880 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩274,707 | ₩281,510 | ₩273,141 | ₩281,172 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩277,195 | ₩278,206 | ₩267,517 | ₩271,287 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩270,748 | ₩280,700 | ₩270,748 | ₩280,700 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩270,065 | ₩270,065 | ₩264,657 | ₩264,657 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩272,112 | ₩272,112 | ₩262,963 | ₩268,166 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩272,045 | ₩275,057 | ₩270,865 | ₩273,158 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩272,580 | ₩273,008 | ₩268,875 | ₩272,212 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩263,270 | ₩270,792 | ₩262,174 | ₩270,792 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩249,306 | ₩260,368 | ₩249,306 | ₩260,368 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩238,016 | ₩245,012 | ₩236,491 | ₩245,012 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩237,093 | ₩240,183 | ₩236,933 | ₩239,023 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,569 | ₩235,373 | ₩227,663 | ₩235,373 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩238,712 | ₩238,765 | ₩229,709 | ₩230,285 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩215,009 | ₩219,142 | ₩210,401 | ₩219,142 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩215,089 | ₩218,032 | ₩214,822 | ₩215,731 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩201,820 | ₩213,179 | ₩201,064 | ₩213,179 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩210,046 | ₩214,728 | ₩207,331 | ₩211,197 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩193,728 | ₩205,111 | ₩193,728 | ₩204,934 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩195,894 | ₩195,894 | ₩186,084 | ₩187,521 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩200,643 | ₩200,643 | ₩192,310 | ₩192,310 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩211,772 | ₩211,772 | ₩202,288 | ₩202,288 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩219,089 | ₩219,089 | ₩215,315 | ₩215,986 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,483 | ₩222,098 | ₩213,872 | ₩214,581 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,399 | ₩228,185 | ₩222,528 | ₩223,663 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,586 | ₩224,586 | ₩216,694 | ₩216,868 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩226,820 | ₩229,402 | ₩225,001 | ₩225,884 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,378 | ₩236,676 | ₩230,191 | ₩230,191 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩234,752 | ₩237,248 | ₩234,752 | ₩235,461 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,488 | ₩236,759 | ₩233,793 | ₩233,793 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩239,100 | ₩239,100 | ₩228,954 | ₩230,432 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩242,016 | ₩242,016 | ₩237,925 | ₩238,161 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,363 | ₩247,179 | ₩241,440 | ₩243,474 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩246,015 | ₩246,403 | ₩242,805 | ₩243,795 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩234,083 | ₩245,306 | ₩234,083 | ₩245,306 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩238,926 | ₩243,514 | ₩238,926 | ₩239,707 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,344 | ₩244,932 | ₩238,177 | ₩243,487 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,308 | ₩240,772 | ₩233,308 | ₩239,421 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,490 | ₩232,131 | ₩220,854 | ₩232,131 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩221,135 | ₩232,077 | ₩221,135 | ₩231,395 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩223,864 | ₩227,195 | ₩222,286 | ₩227,195 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,399 | ₩228,399 | ₩221,268 | ₩225,487 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩221,042 | ₩228,706 | ₩221,042 | ₩228,326 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,407 | ₩220,493 | ₩213,431 | ₩220,493 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,295 | ₩225,295 | ₩214,334 | ₩215,611 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩222,259 | ₩231,248 | ₩220,707 | ₩226,874 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩223,115 | ₩225,108 | ₩222,526 | ₩223,944 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,593 | ₩227,128 | ₩220,694 | ₩224,961 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩217,684 | ₩221,483 | ₩211,979 | ₩221,109 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩220,707 | ₩223,765 | ₩217,151 | ₩219,209 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,405 | ₩234,405 | ₩220,533 | ₩221,443 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩238,832 | ₩239,193 | ₩231,157 | ₩234,217 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩242,952 | ₩242,952 | ₩238,136 | ₩238,136 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩233,013 | ₩241,507 | ₩233,013 | ₩241,133 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩226,713 | ₩234,378 | ₩223,891 | ₩233,709 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,518 | ₩234,578 | ₩224,292 | ₩225,483 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩247,620 | ₩247,620 | ₩233,548 | ₩237,234 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩263,953 | ₩263,953 | ₩243,955 | ₩249,520 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩256,061 | ₩260,836 | ₩256,061 | ₩256,756 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩258,161 | ₩259,512 | ₩255,519 | ₩256,796 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩267,524 | ₩267,524 | ₩249,239 | ₩260,836 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩273,262 | ₩273,262 | ₩265,464 | ₩268,862 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩267,792 | ₩270,480 | ₩267,524 | ₩270,132 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩260,073 | ₩266,735 | ₩260,073 | ₩264,782 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩254,924 | ₩261,237 | ₩254,148 | ₩259,084 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩256,663 | ₩256,663 | ₩252,462 | ₩254,255 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩248,249 | ₩253,427 | ₩244,010 | ₩249,372 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,352 | ₩257,202 | ₩248,971 | ₩248,971 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩268,688 | ₩268,995 | ₩261,770 | ₩264,635 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩270,186 | ₩270,595 | ₩264,267 | ₩265,852 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,470 | ₩271,470 | ₩261,893 | ₩265,317 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩275,550 | ₩276,178 | ₩271,149 | ₩274,872 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩271,243 | ₩278,332 | ₩271,243 | ₩275,683 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩271,550 | ₩275,496 | ₩269,553 | ₩274,961 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩272,166 | ₩272,326 | ₩270,012 | ₩271,550 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩273,583 | ₩282,238 | ₩273,583 | ₩277,091 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,380 | ₩273,617 | ₩268,800 | ₩273,059 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩272,313 | ₩273,396 | ₩269,785 | ₩269,785 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩277,289 | ₩279,830 | ₩264,849 | ₩266,895 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩279,977 | ₩279,977 | ₩275,930 | ₩275,930 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩280,245 | ₩284,044 | ₩278,427 | ₩280,221 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩280,900 | ₩282,218 | ₩279,328 | ₩280,245 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩285,288 | ₩285,890 | ₩284,377 | ₩284,762 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩283,776 | ₩285,120 | ₩283,575 | ₩284,529 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩278,118 | ₩284,632 | ₩278,118 | ₩284,632 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩282,238 | ₩282,238 | ₩278,680 | ₩279,799 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩275,189 | ₩278,439 | ₩274,212 | ₩278,078 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩274,547 | ₩274,547 | ₩270,306 | ₩271,845 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩278,292 | ₩278,292 | ₩266,727 | ₩266,727 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩272,874 | ₩278,439 | ₩272,286 | ₩277,208 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩289,274 | ₩289,274 | ₩274,225 | ₩274,225 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩297,888 | ₩297,888 | ₩286,050 | ₩288,597 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩302,690 | ₩304,910 | ₩298,557 | ₩302,475 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩304,750 | ₩306,462 | ₩300,965 | ₩305,617 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩333,268 | ₩337,602 | ₩333,268 | ₩336,976 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩337,080 | ₩337,214 | ₩334,204 | ₩334,602 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩336,238 | ₩341,053 | ₩334,449 | ₩336,090 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩340,812 | ₩340,812 | ₩331,048 | ₩333,964 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩328,454 | ₩335,221 | ₩328,212 | ₩334,365 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩341,428 | ₩341,428 | ₩334,884 | ₩338,767 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩328,974 | ₩336,592 | ₩328,974 | ₩334,673 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩335,475 | ₩336,624 | ₩334,097 | ₩336,624 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩333,081 | ₩334,258 | ₩329,951 | ₩332,043 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩327,570 | ₩332,258 | ₩321,069 | ₩331,331 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩311,478 | ₩327,717 | ₩311,478 | ₩327,182 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩303,707 | ₩311,645 | ₩297,353 | ₩305,606 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩333,910 | ₩336,110 | ₩303,800 | ₩304,148 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,404 | ₩323,764 | ₩312,441 | ₩318,251 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,417 | ₩319,531 | ₩309,565 | ₩314,781 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩326,299 | ₩331,462 | ₩320,654 | ₩322,498 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩316,508 | ₩330,479 | ₩314,341 | ₩327,309 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩336,559 | ₩336,559 | ₩324,373 | ₩326,504 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩349,119 | ₩349,119 | ₩338,498 | ₩341,433 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩342,899 | ₩346,279 | ₩340,250 | ₩345,638 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩341,856 | ₩348,423 | ₩339,408 | ₩347,316 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩327,409 | ₩330,767 | ₩316,534 | ₩330,767 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩339,702 | ₩340,059 | ₩330,004 | ₩332,760 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩339,047 | ₩345,416 | ₩339,047 | ₩341,762 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩343,862 | ₩350,410 | ₩339,669 | ₩340,075 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩360,636 | ₩360,636 | ₩353,720 | ₩354,313 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩365,224 | ₩365,224 | ₩351,700 | ₩352,971 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩357,934 | ₩357,934 | ₩347,799 | ₩349,744 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩362,442 | ₩363,661 | ₩357,038 | ₩363,057 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩354,443 | ₩358,339 | ₩351,259 | ₩358,077 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩346,377 | ₩347,990 | ₩343,528 | ₩347,990 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩335,221 | ₩338,231 | ₩334,994 | ₩336,037 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩323,851 | ₩329,219 | ₩323,851 | ₩328,997 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩326,379 | ₩327,797 | ₩317,827 | ₩323,081 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩333,977 | ₩333,977 | ₩328,366 | ₩333,734 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩325,884 | ₩332,875 | ₩325,175 | ₩332,724 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩314,167 | ₩322,239 | ₩314,167 | ₩320,989 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩324,547 | ₩327,670 | ₩312,990 | ₩318,033 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩325,938 | ₩326,005 | ₩320,213 | ₩320,534 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩321,524 | ₩321,524 | ₩312,976 | ₩318,268 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩323,905 | ₩329,689 | ₩321,457 | ₩329,159 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩337,655 | ₩337,655 | ₩312,342 | ₩312,342 | -7.50% | 2.7만 |
|---|