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 | ₩384,832 | ₩386,033 | ₩384,705 | ₩386,033 | +0.31% | 1.5천 |
| 2026.10.08 | ₩389,732 | ₩390,214 | ₩379,980 | ₩379,980 | -2.50% | 1.8천 |
| 2026.10.07 | ₩381,459 | ₩388,226 | ₩381,459 | ₩388,226 | +1.77% | 1.2천 |
| 2026.10.06 | ₩381,633 | ₩387,724 | ₩381,144 | ₩383,878 | +0.59% | 2.3천 |
| 2026.10.05 | ₩375,007 | ₩378,367 | ₩375,007 | ₩377,471 | +0.66% | 1.2천 |
| 2026.10.02 | ₩376,198 | ₩376,198 | ₩371,768 | ₩371,768 | -1.18% | 2.4천 |
| 2026.10.01 | ₩363,642 | ₩367,842 | ₩363,642 | ₩367,842 | +1.16% | 1.1천 |
| 2026.09.30 | ₩376,814 | ₩376,814 | ₩369,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩369,311 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩369,485 | ₩369,505 | ₩368,332 | ₩368,332 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩369,665 | ₩370,415 | ₩363,762 | ₩365,747 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩378,808 | ₩378,808 | ₩376,345 | ₩377,320 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩367,631 | ₩377,075 | ₩367,631 | ₩377,075 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩379,919 | ₩379,919 | ₩372,454 | ₩372,572 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩376,613 | ₩381,727 | ₩376,613 | ₩379,771 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩368,113 | ₩379,879 | ₩368,113 | ₩378,969 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩353,950 | ₩357,260 | ₩353,251 | ₩357,260 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩354,104 | ₩358,260 | ₩354,104 | ₩357,650 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩349,010 | ₩349,010 | ₩343,883 | ₩345,310 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩349,037 | ₩349,037 | ₩346,105 | ₩346,757 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩348,194 | ₩354,007 | ₩348,194 | ₩354,007 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩350,991 | ₩352,203 | ₩350,978 | ₩350,978 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩342,960 | ₩345,463 | ₩342,960 | ₩345,154 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩350,161 | ₩350,844 | ₩350,161 | ₩350,468 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩355,302 | ₩355,703 | ₩349,508 | ₩349,508 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩365,516 | ₩365,516 | ₩355,717 | ₩356,867 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩360,650 | ₩365,034 | ₩357,765 | ₩364,103 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩347,672 | ₩352,062 | ₩347,672 | ₩350,630 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩344,753 | ₩355,543 | ₩344,472 | ₩349,880 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩357,066 | ₩357,066 | ₩357,066 | ₩357,066 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩354,606 | ₩366,801 | ₩354,606 | ₩360,652 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩348,033 | ₩355,088 | ₩347,559 | ₩355,074 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩341,353 | ₩345,972 | ₩341,019 | ₩344,320 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩343,736 | ₩343,736 | ₩339,426 | ₩342,653 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩334,272 | ₩341,969 | ₩334,191 | ₩338,867 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩340,684 | ₩346,935 | ₩340,443 | ₩343,712 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩342,554 | ₩343,790 | ₩340,242 | ₩340,763 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩340,015 | ₩345,008 | ₩339,426 | ₩342,890 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩341,393 | ₩342,930 | ₩339,426 | ₩339,426 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩357,337 | ₩357,337 | ₩348,381 | ₩348,503 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩358,675 | ₩358,675 | ₩354,231 | ₩354,371 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩351,902 | ₩362,584 | ₩351,902 | ₩361,588 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩352,584 | ₩352,584 | ₩348,020 | ₩348,020 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩359,023 | ₩359,023 | ₩351,192 | ₩352,252 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩358,756 | ₩363,300 | ₩358,756 | ₩359,061 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩355,440 | ₩358,608 | ₩355,440 | ₩358,394 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩345,757 | ₩351,139 | ₩344,834 | ₩346,890 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩357,082 | ₩359,837 | ₩347,472 | ₩347,484 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩331,728 | ₩353,575 | ₩331,728 | ₩350,863 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩315,397 | ₩323,723 | ₩315,397 | ₩322,568 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,638 | ₩306,607 | ₩295,692 | ₩306,607 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩288,731 | ₩295,288 | ₩288,731 | ₩295,288 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩283,203 | ₩293,343 | ₩279,444 | ₩279,444 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩288,557 | ₩291,690 | ₩282,958 | ₩289,437 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩295,337 | ₩295,337 | ₩291,609 | ₩293,516 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩291,799 | ₩295,518 | ₩290,470 | ₩290,470 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩296,047 | ₩296,241 | ₩289,642 | ₩295,157 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩310,190 | ₩310,190 | ₩307,470 | ₩307,470 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩311,783 | ₩313,953 | ₩309,986 | ₩313,953 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩310,390 | ₩310,390 | ₩307,084 | ₩307,567 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩296,121 | ₩304,768 | ₩292,734 | ₩304,768 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩318,583 | ₩321,258 | ₩312,827 | ₩315,915 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩324,022 | ₩327,455 | ₩324,022 | ₩327,455 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩315,275 | ₩321,274 | ₩315,275 | ₩320,794 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩316,588 | ₩316,588 | ₩312,982 | ₩312,982 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩319,935 | ₩321,229 | ₩314,714 | ₩318,547 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩306,977 | ₩316,374 | ₩304,487 | ₩316,374 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩303,992 | ₩310,190 | ₩302,276 | ₩310,190 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩307,874 | ₩312,372 | ₩306,174 | ₩308,646 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩304,380 | ₩310,658 | ₩304,380 | ₩308,950 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩307,935 | ₩308,316 | ₩302,202 | ₩302,202 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩304,962 | ₩306,201 | ₩303,355 | ₩303,355 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,600 | ₩296,643 | ₩291,288 | ₩296,517 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,592 | ₩291,917 | ₩289,548 | ₩291,575 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩275,305 | ₩288,704 | ₩275,305 | ₩284,611 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩288,223 | ₩288,223 | ₩277,567 | ₩279,497 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩290,552 | ₩294,333 | ₩284,152 | ₩284,152 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩291,877 | ₩299,976 | ₩290,865 | ₩290,865 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩320,203 | ₩320,229 | ₩305,237 | ₩305,827 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,666 | ₩323,383 | ₩311,890 | ₩323,383 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,637 | ₩312,637 | ₩305,043 | ₩305,043 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩325,812 | ₩325,812 | ₩311,676 | ₩312,688 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩316,990 | ₩325,611 | ₩316,990 | ₩323,828 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩303,202 | ₩303,202 | ₩294,475 | ₩298,523 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩288,089 | ₩303,203 | ₩283,122 | ₩303,203 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩295,987 | ₩298,129 | ₩289,627 | ₩289,627 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩318,824 | ₩318,824 | ₩284,970 | ₩301,980 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩313,483 | ₩316,588 | ₩311,349 | ₩311,349 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩326,307 | ₩328,850 | ₩301,596 | ₩304,968 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩336,186 | ₩342,364 | ₩331,300 | ₩339,470 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩364,298 | ₩364,298 | ₩351,339 | ₩354,876 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩367,068 | ₩367,430 | ₩359,626 | ₩363,344 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩361,433 | ₩369,465 | ₩361,433 | ₩365,856 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩348,020 | ₩356,212 | ₩348,020 | ₩356,106 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩335,075 | ₩343,468 | ₩335,075 | ₩342,783 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩334,526 | ₩336,186 | ₩330,350 | ₩335,612 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩321,274 | ₩331,983 | ₩321,274 | ₩330,283 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩316,481 | ₩318,061 | ₩313,297 | ₩313,297 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩311,609 | ₩318,074 | ₩311,609 | ₩316,437 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩307,887 | ₩311,836 | ₩307,887 | ₩311,680 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩303,724 | ₩308,784 | ₩299,119 | ₩303,574 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩314,928 | ₩316,481 | ₩303,102 | ₩308,787 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩314,594 | ₩321,019 | ₩312,104 | ₩314,015 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩319,868 | ₩327,967 | ₩319,868 | ₩325,928 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩314,835 | ₩322,975 | ₩310,115 | ₩321,367 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩313,175 | ₩315,437 | ₩302,515 | ₩312,298 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩316,267 | ₩320,069 | ₩316,254 | ₩317,287 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩304,273 | ₩316,276 | ₩304,273 | ₩316,276 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩303,255 | ₩308,557 | ₩300,806 | ₩300,863 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩296,054 | ₩303,068 | ₩295,063 | ₩303,005 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩292,908 | ₩296,791 | ₩292,908 | ₩293,544 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩289,240 | ₩292,413 | ₩286,094 | ₩288,481 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩282,192 | ₩288,727 | ₩282,192 | ₩285,676 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩283,363 | ₩283,363 | ₩268,424 | ₩278,944 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩279,080 | ₩279,267 | ₩276,255 | ₩278,596 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩276,898 | ₩280,164 | ₩274,020 | ₩279,015 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,699 | ₩285,097 | ₩280,405 | ₩285,097 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩274,916 | ₩281,725 | ₩273,349 | ₩281,386 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩277,406 | ₩278,418 | ₩267,721 | ₩271,494 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩270,954 | ₩280,914 | ₩270,954 | ₩280,914 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩270,271 | ₩270,271 | ₩264,859 | ₩264,859 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩272,320 | ₩272,320 | ₩263,163 | ₩268,371 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩272,253 | ₩275,267 | ₩271,072 | ₩273,366 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩272,788 | ₩273,216 | ₩269,080 | ₩272,420 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩263,471 | ₩270,998 | ₩262,373 | ₩270,998 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩249,496 | ₩260,566 | ₩249,496 | ₩260,566 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩238,198 | ₩245,199 | ₩236,672 | ₩245,199 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩237,274 | ₩240,366 | ₩237,113 | ₩239,206 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,745 | ₩235,552 | ₩227,837 | ₩235,552 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩238,894 | ₩238,947 | ₩229,885 | ₩230,460 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩215,173 | ₩219,309 | ₩210,561 | ₩219,309 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩215,253 | ₩218,198 | ₩214,986 | ₩215,896 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩201,974 | ₩213,342 | ₩201,218 | ₩213,342 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩210,207 | ₩214,892 | ₩207,489 | ₩211,358 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩193,875 | ₩205,267 | ₩193,875 | ₩205,090 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩196,044 | ₩196,044 | ₩186,226 | ₩187,664 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩200,796 | ₩200,796 | ₩192,456 | ₩192,456 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩211,933 | ₩211,933 | ₩202,443 | ₩202,443 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩219,256 | ₩219,256 | ₩215,480 | ₩216,150 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,652 | ₩222,268 | ₩214,035 | ₩214,745 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,570 | ₩228,359 | ₩222,697 | ₩223,834 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,758 | ₩224,758 | ₩216,860 | ₩217,034 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩226,993 | ₩229,577 | ₩225,173 | ₩226,056 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,557 | ₩236,856 | ₩230,367 | ₩230,367 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩234,931 | ₩237,429 | ₩234,931 | ₩235,641 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,668 | ₩236,939 | ₩233,972 | ₩233,972 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩239,282 | ₩239,282 | ₩229,128 | ₩230,608 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩242,200 | ₩242,200 | ₩238,107 | ₩238,342 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,551 | ₩247,367 | ₩241,625 | ₩243,659 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩246,203 | ₩246,591 | ₩242,990 | ₩243,981 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩234,262 | ₩245,493 | ₩234,262 | ₩245,493 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩239,108 | ₩243,699 | ₩239,108 | ₩239,890 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,527 | ₩245,118 | ₩238,358 | ₩243,673 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,486 | ₩240,955 | ₩233,486 | ₩239,603 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,660 | ₩232,308 | ₩221,023 | ₩232,308 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩221,304 | ₩232,254 | ₩221,304 | ₩231,571 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩224,035 | ₩227,368 | ₩222,455 | ₩227,368 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,573 | ₩228,573 | ₩221,436 | ₩225,659 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩221,210 | ₩228,881 | ₩221,210 | ₩228,500 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,571 | ₩220,661 | ₩213,593 | ₩220,661 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,467 | ₩225,467 | ₩214,497 | ₩215,775 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩222,428 | ₩231,424 | ₩220,876 | ₩227,047 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩223,285 | ₩225,280 | ₩222,696 | ₩224,115 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,763 | ₩227,301 | ₩220,862 | ₩225,132 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩217,850 | ₩221,652 | ₩212,141 | ₩221,277 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩220,876 | ₩223,936 | ₩217,316 | ₩219,376 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,583 | ₩234,583 | ₩220,702 | ₩221,612 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩239,014 | ₩239,376 | ₩231,333 | ₩234,396 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩243,137 | ₩243,137 | ₩238,318 | ₩238,318 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩233,191 | ₩241,691 | ₩233,191 | ₩241,317 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩226,886 | ₩234,557 | ₩224,062 | ₩233,887 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,696 | ₩234,757 | ₩224,463 | ₩225,655 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩247,809 | ₩247,809 | ₩233,727 | ₩237,414 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩264,154 | ₩264,154 | ₩244,141 | ₩249,710 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩256,256 | ₩261,035 | ₩256,256 | ₩256,952 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩258,358 | ₩259,710 | ₩255,714 | ₩256,992 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩267,728 | ₩267,728 | ₩249,429 | ₩261,035 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩273,471 | ₩273,471 | ₩265,667 | ₩269,067 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩267,996 | ₩270,686 | ₩267,728 | ₩270,338 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩260,272 | ₩266,938 | ₩260,272 | ₩264,984 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩255,118 | ₩261,436 | ₩254,342 | ₩259,281 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩256,858 | ₩256,858 | ₩252,655 | ₩254,449 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩248,438 | ₩253,620 | ₩244,196 | ₩249,563 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,546 | ₩257,398 | ₩249,161 | ₩249,161 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩268,893 | ₩269,201 | ₩261,969 | ₩264,837 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩270,392 | ₩270,802 | ₩264,468 | ₩266,055 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,677 | ₩271,677 | ₩262,092 | ₩265,519 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩275,760 | ₩276,389 | ₩271,356 | ₩275,081 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩271,449 | ₩278,544 | ₩271,449 | ₩275,894 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩271,757 | ₩275,706 | ₩269,759 | ₩275,171 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩272,373 | ₩272,534 | ₩270,218 | ₩271,757 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩273,792 | ₩282,453 | ₩273,792 | ₩277,302 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,587 | ₩273,825 | ₩269,005 | ₩273,267 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩272,520 | ₩273,605 | ₩269,990 | ₩269,990 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩277,500 | ₩280,043 | ₩265,051 | ₩267,099 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩280,191 | ₩280,191 | ₩276,140 | ₩276,140 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩280,458 | ₩284,260 | ₩278,639 | ₩280,434 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩281,114 | ₩282,433 | ₩279,541 | ₩280,458 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩285,505 | ₩286,108 | ₩284,594 | ₩284,979 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩283,992 | ₩285,338 | ₩283,792 | ₩284,746 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩278,330 | ₩284,849 | ₩278,330 | ₩284,849 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩282,453 | ₩282,453 | ₩278,892 | ₩280,013 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩275,398 | ₩278,651 | ₩274,421 | ₩278,290 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩274,756 | ₩274,756 | ₩270,512 | ₩272,052 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩278,504 | ₩278,504 | ₩266,930 | ₩266,930 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩273,083 | ₩278,651 | ₩272,494 | ₩277,420 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩289,494 | ₩289,494 | ₩274,435 | ₩274,435 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩298,115 | ₩298,115 | ₩286,268 | ₩288,817 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩302,921 | ₩305,143 | ₩298,784 | ₩302,705 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩304,982 | ₩306,696 | ₩301,194 | ₩305,850 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩333,522 | ₩337,859 | ₩333,522 | ₩337,233 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩337,337 | ₩337,471 | ₩334,459 | ₩334,857 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩336,494 | ₩341,313 | ₩334,704 | ₩336,347 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩341,072 | ₩341,072 | ₩331,300 | ₩334,218 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩328,704 | ₩335,477 | ₩328,462 | ₩334,620 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩341,688 | ₩341,688 | ₩335,139 | ₩339,025 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩329,225 | ₩336,849 | ₩329,225 | ₩334,928 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩335,731 | ₩336,881 | ₩334,352 | ₩336,881 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩333,335 | ₩334,513 | ₩330,202 | ₩332,296 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩327,820 | ₩332,511 | ₩321,314 | ₩331,584 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩311,716 | ₩327,967 | ₩311,716 | ₩327,431 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩303,938 | ₩311,883 | ₩297,580 | ₩305,839 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩334,165 | ₩336,367 | ₩304,032 | ₩304,380 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,643 | ₩324,011 | ₩312,680 | ₩318,493 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,659 | ₩319,774 | ₩309,801 | ₩315,021 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩326,548 | ₩331,715 | ₩320,899 | ₩322,743 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩316,749 | ₩330,731 | ₩314,580 | ₩327,559 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩336,815 | ₩336,815 | ₩324,620 | ₩326,753 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩349,385 | ₩349,385 | ₩338,756 | ₩341,693 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩343,160 | ₩346,543 | ₩340,510 | ₩345,902 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩342,116 | ₩348,689 | ₩339,667 | ₩347,581 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩327,659 | ₩331,019 | ₩316,776 | ₩331,019 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩339,961 | ₩340,318 | ₩330,256 | ₩333,013 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩339,305 | ₩345,680 | ₩339,305 | ₩342,023 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩344,124 | ₩350,677 | ₩339,928 | ₩340,334 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩360,911 | ₩360,911 | ₩353,990 | ₩354,583 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩365,502 | ₩365,502 | ₩351,969 | ₩353,240 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩358,207 | ₩358,207 | ₩348,064 | ₩350,010 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩362,718 | ₩363,939 | ₩357,310 | ₩363,334 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩354,713 | ₩358,612 | ₩351,527 | ₩358,350 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩346,641 | ₩348,255 | ₩343,790 | ₩348,255 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩335,477 | ₩338,489 | ₩335,249 | ₩336,293 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩324,098 | ₩329,470 | ₩324,098 | ₩329,248 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩326,628 | ₩328,047 | ₩318,069 | ₩323,327 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩334,232 | ₩334,232 | ₩328,616 | ₩333,988 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩326,133 | ₩333,129 | ₩325,423 | ₩332,977 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩314,406 | ₩322,485 | ₩314,406 | ₩321,233 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩324,794 | ₩327,920 | ₩313,228 | ₩318,275 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩326,186 | ₩326,253 | ₩320,457 | ₩320,778 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩321,769 | ₩321,769 | ₩313,215 | ₩318,511 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩324,152 | ₩329,940 | ₩321,702 | ₩329,410 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩337,913 | ₩337,913 | ₩312,580 | ₩312,580 | -7.50% | 2.7만 |
|---|