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 | ₩384,240 | ₩385,439 | ₩384,113 | ₩385,439 | +0.31% | 1.5천 |
| 2026.10.08 | ₩389,132 | ₩389,613 | ₩379,395 | ₩379,395 | -2.50% | 1.8천 |
| 2026.10.07 | ₩380,872 | ₩387,628 | ₩380,872 | ₩387,628 | +1.77% | 1.2천 |
| 2026.10.06 | ₩381,046 | ₩387,127 | ₩380,558 | ₩383,287 | +0.59% | 2.3천 |
| 2026.10.05 | ₩374,430 | ₩377,784 | ₩374,430 | ₩376,890 | +0.66% | 1.2천 |
| 2026.10.02 | ₩375,619 | ₩375,619 | ₩371,196 | ₩371,196 | -1.18% | 2.4천 |
| 2026.10.01 | ₩363,082 | ₩367,276 | ₩363,082 | ₩367,276 | +1.16% | 1.1천 |
| 2026.09.30 | ₩376,234 | ₩376,234 | ₩368,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,742 |
| -1.99% |
| 1.6천 |
| 2026.09.29 | ₩368,916 | ₩368,936 | ₩367,765 | ₩367,765 | -0.31% | 1.4천 |
|---|
| 2026.09.28 | ₩369,097 | ₩369,845 | ₩363,202 | ₩365,184 | -1.06% | 5.9천 |
|---|
| 2026.09.25 | ₩378,225 | ₩378,225 | ₩375,766 | ₩376,739 | -0.39% | 4천 |
|---|
| 2026.09.24 | ₩367,065 | ₩376,495 | ₩367,065 | ₩376,495 | +2.57% | 1.2천 |
|---|
| 2026.09.23 | ₩379,335 | ₩379,335 | ₩371,881 | ₩371,998 | -1.93% | 5.5천 |
|---|
| 2026.09.22 | ₩376,033 | ₩381,139 | ₩376,033 | ₩379,186 | +0.84% | 6.2천 |
|---|
| 2026.09.21 | ₩367,546 | ₩379,295 | ₩367,546 | ₩378,386 | +2.95% | 4.7천 |
|---|
| 2026.09.18 | ₩353,405 | ₩356,710 | ₩352,707 | ₩356,710 | +0.94% | 2.3천 |
|---|
| 2026.09.17 | ₩353,559 | ₩357,709 | ₩353,559 | ₩357,099 | +1.00% | 8.9천 |
|---|
| 2026.09.16 | ₩348,473 | ₩348,473 | ₩343,354 | ₩344,779 | -1.06% | 1.1천 |
|---|
| 2026.09.15 | ₩348,500 | ₩348,500 | ₩345,573 | ₩346,224 | -0.65% | 4.2천 |
|---|
| 2026.09.14 | ₩347,658 | ₩353,463 | ₩347,658 | ₩353,463 | +1.67% | 1.2천 |
|---|
| 2026.09.11 | ₩350,451 | ₩351,661 | ₩350,438 | ₩350,438 | -0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩342,432 | ₩344,931 | ₩342,432 | ₩344,622 | +0.64% | 2.6천 |
|---|
| 2026.09.09 | ₩349,623 | ₩350,304 | ₩349,623 | ₩349,929 | +0.09% | 2.3천 |
|---|
| 2026.09.08 | ₩354,755 | ₩355,156 | ₩348,970 | ₩348,970 | -1.63% | 3.6천 |
|---|
| 2026.09.04 | ₩364,953 | ₩364,953 | ₩355,169 | ₩356,318 | -2.37% | 4.5천 |
|---|
| 2026.09.03 | ₩360,095 | ₩364,472 | ₩357,214 | ₩363,543 | +0.96% | 4.7천 |
|---|
| 2026.09.02 | ₩347,137 | ₩351,521 | ₩347,137 | ₩350,090 | +0.85% | 2.3천 |
|---|
| 2026.09.01 | ₩344,223 | ₩354,996 | ₩343,942 | ₩349,342 | +1.49% | 6천 |
|---|
| 2026.08.31 | ₩356,517 | ₩356,517 | ₩356,517 | ₩356,517 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩354,060 | ₩366,236 | ₩354,060 | ₩360,097 | +1.71% | 4.5천 |
|---|
| 2026.08.27 | ₩347,497 | ₩354,541 | ₩347,024 | ₩354,528 | +2.02% | 8천 |
|---|
| 2026.08.26 | ₩340,828 | ₩345,439 | ₩340,494 | ₩343,790 | +0.87% | 9.6천 |
|---|
| 2026.08.25 | ₩343,207 | ₩343,207 | ₩338,903 | ₩342,126 | -0.32% | 5.8천 |
|---|
| 2026.08.24 | ₩333,757 | ₩341,443 | ₩333,677 | ₩338,346 | +1.37% | 1.3만 |
|---|
| 2026.08.21 | ₩340,160 | ₩346,401 | ₩339,919 | ₩343,183 | +0.89% | 9.9천 |
|---|
| 2026.08.20 | ₩342,027 | ₩343,260 | ₩339,719 | ₩340,238 | -0.52% | 5.6천 |
|---|
| 2026.08.19 | ₩339,491 | ₩344,477 | ₩338,903 | ₩342,362 | +0.85% | 7.1천 |
|---|
| 2026.08.18 | ₩340,868 | ₩342,402 | ₩338,903 | ₩338,903 | -0.58% | 4.4천 |
|---|
| 2026.08.17 | ₩356,787 | ₩356,787 | ₩347,845 | ₩347,967 | -2.47% | 5.7천 |
|---|
| 2026.08.14 | ₩358,123 | ₩358,123 | ₩353,686 | ₩353,826 | -1.20% | 1.3천 |
|---|
| 2026.08.13 | ₩351,360 | ₩362,026 | ₩351,360 | ₩361,032 | +2.75% | 2.3천 |
|---|
| 2026.08.12 | ₩352,042 | ₩352,042 | ₩347,484 | ₩347,484 | -1.29% | 2.8천 |
|---|
| 2026.08.11 | ₩358,471 | ₩358,471 | ₩350,652 | ₩351,710 | -1.89% | 8.3천 |
|---|
| 2026.08.10 | ₩358,203 | ₩362,741 | ₩358,203 | ₩358,508 | +0.09% | 4천 |
|---|
| 2026.08.07 | ₩354,893 | ₩358,056 | ₩354,893 | ₩357,843 | +0.83% | 2.7천 |
|---|
| 2026.08.06 | ₩345,225 | ₩350,598 | ₩344,303 | ₩346,356 | +0.33% | 3.7천 |
|---|
| 2026.08.05 | ₩356,533 | ₩359,283 | ₩346,937 | ₩346,949 | -2.69% | 8천 |
|---|
| 2026.08.04 | ₩331,218 | ₩353,031 | ₩331,218 | ₩350,323 | +5.77% | 9.5천 |
|---|
| 2026.08.03 | ₩314,912 | ₩323,225 | ₩314,912 | ₩322,072 | +2.27% | 4.2천 |
|---|
| 2026.07.31 | ₩305,168 | ₩306,136 | ₩295,237 | ₩306,136 | +0.32% | 2.6천 |
|---|
| 2026.07.30 | ₩288,287 | ₩294,834 | ₩288,287 | ₩294,834 | +2.27% | 1.8천 |
|---|
| 2026.07.29 | ₩282,767 | ₩292,891 | ₩279,014 | ₩279,014 | -1.33% | 2.8천 |
|---|
| 2026.07.28 | ₩288,113 | ₩291,241 | ₩282,522 | ₩288,991 | +0.30% | 3.9천 |
|---|
| 2026.07.27 | ₩294,883 | ₩294,883 | ₩291,161 | ₩293,064 | -0.62% | 2.4천 |
|---|
| 2026.07.24 | ₩291,350 | ₩295,063 | ₩290,023 | ₩290,023 | -0.46% | 2.9천 |
|---|
| 2026.07.23 | ₩295,591 | ₩295,785 | ₩289,196 | ₩294,703 | -0.30% | 5.7천 |
|---|
| 2026.07.22 | ₩309,712 | ₩309,712 | ₩306,996 | ₩306,996 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩311,303 | ₩313,469 | ₩309,509 | ₩313,469 | +0.70% | 3.8천 |
|---|
| 2026.07.20 | ₩309,913 | ₩309,913 | ₩306,611 | ₩307,094 | -0.91% | 2.9천 |
|---|
| 2026.07.17 | ₩295,665 | ₩304,299 | ₩292,283 | ₩304,299 | +2.92% | 5.5천 |
|---|
| 2026.07.16 | ₩318,093 | ₩320,763 | ₩312,345 | ₩315,429 | -0.84% | 4.7천 |
|---|
| 2026.07.15 | ₩323,523 | ₩326,952 | ₩323,523 | ₩326,952 | +1.06% | 3.6천 |
|---|
| 2026.07.14 | ₩314,790 | ₩320,779 | ₩314,790 | ₩320,301 | +1.75% | 4.1천 |
|---|
| 2026.07.13 | ₩316,101 | ₩316,101 | ₩312,500 | ₩312,500 | -1.14% | 2.1천 |
|---|
| 2026.07.10 | ₩319,443 | ₩320,735 | ₩314,230 | ₩318,057 | -0.43% | 2.5천 |
|---|
| 2026.07.09 | ₩306,505 | ₩315,887 | ₩304,018 | ₩315,887 | +3.06% | 3.6천 |
|---|
| 2026.07.08 | ₩303,524 | ₩309,712 | ₩301,810 | ₩309,712 | +2.04% | 1.4천 |
|---|
| 2026.07.07 | ₩307,400 | ₩311,891 | ₩305,703 | ₩308,171 | +0.25% | 4.2천 |
|---|
| 2026.07.06 | ₩303,912 | ₩310,180 | ₩303,912 | ₩308,475 | +1.50% | 4.7천 |
|---|
| 2026.07.02 | ₩307,462 | ₩307,841 | ₩301,737 | ₩301,737 | -1.86% | 3.2천 |
|---|
| 2026.07.01 | ₩304,493 | ₩305,729 | ₩302,888 | ₩302,888 | -0.53% | 4천 |
|---|
| 2026.06.30 | ₩292,150 | ₩296,186 | ₩290,840 | ₩296,060 | +1.34% | 1.2만 |
|---|
| 2026.06.29 | ₩290,145 | ₩291,468 | ₩289,102 | ₩291,126 | +0.34% | 3.6천 |
|---|
| 2026.06.26 | ₩274,881 | ₩288,260 | ₩274,881 | ₩284,173 | +3.38% | 6.9천 |
|---|
| 2026.06.25 | ₩287,779 | ₩287,779 | ₩277,140 | ₩279,067 | -3.03% | 1.5만 |
|---|
| 2026.06.24 | ₩290,105 | ₩293,881 | ₩283,714 | ₩283,714 | -2.20% | 8.2천 |
|---|
| 2026.06.23 | ₩291,428 | ₩299,514 | ₩290,417 | ₩290,417 | -0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩319,710 | ₩319,737 | ₩304,767 | ₩305,356 | -4.49% | 2.4만 |
|---|
| 2026.06.18 | ₩312,185 | ₩322,886 | ₩311,410 | ₩322,886 | +3.43% | 4.4천 |
|---|
| 2026.06.17 | ₩312,156 | ₩312,156 | ₩304,573 | ₩304,573 | -2.43% | 4.3천 |
|---|
| 2026.06.16 | ₩325,310 | ₩325,310 | ₩311,196 | ₩312,206 | -4.03% | 4.1천 |
|---|
| 2026.06.15 | ₩316,502 | ₩325,110 | ₩316,502 | ₩323,329 | +2.16% | 9.2천 |
|---|
| 2026.06.12 | ₩302,735 | ₩302,735 | ₩294,022 | ₩298,064 | -1.54% | 1.3만 |
|---|
| 2026.06.11 | ₩287,645 | ₩302,737 | ₩282,687 | ₩302,737 | +5.25% | 6.5천 |
|---|
| 2026.06.10 | ₩295,531 | ₩297,670 | ₩289,181 | ₩289,181 | -2.15% | 7.3천 |
|---|
| 2026.06.09 | ₩318,333 | ₩318,333 | ₩284,531 | ₩301,515 | -5.28% | 1.1만 |
|---|
| 2026.06.08 | ₩313,000 | ₩316,101 | ₩310,870 | ₩310,870 | -0.68% | 4.5천 |
|---|
| 2026.06.05 | ₩325,805 | ₩328,344 | ₩301,131 | ₩304,498 | -6.54% | 1.6만 |
|---|
| 2026.06.04 | ₩335,669 | ₩341,837 | ₩330,790 | ₩338,947 | +0.98% | 8.7천 |
|---|
| 2026.06.03 | ₩363,737 | ₩363,737 | ₩350,799 | ₩354,330 | -2.59% | 3.3만 |
|---|
| 2026.06.02 | ₩366,504 | ₩366,864 | ₩359,072 | ₩362,785 | -1.01% | 9.5천 |
|---|
| 2026.06.01 | ₩360,877 | ₩368,896 | ₩360,877 | ₩365,293 | +1.22% | 1.1만 |
|---|
| 2026.05.29 | ₩347,484 | ₩355,664 | ₩347,484 | ₩355,558 | +2.32% | 9.7천 |
|---|
| 2026.05.28 | ₩334,559 | ₩342,940 | ₩334,559 | ₩342,255 | +2.30% | 6.7천 |
|---|
| 2026.05.27 | ₩334,011 | ₩335,669 | ₩329,841 | ₩335,095 | +0.32% | 8.6천 |
|---|
| 2026.05.26 | ₩320,779 | ₩331,472 | ₩320,779 | ₩329,774 | +2.80% | 8.2천 |
|---|
| 2026.05.22 | ₩315,994 | ₩317,571 | ₩312,815 | ₩312,815 | -1.01% | 7천 |
|---|
| 2026.05.21 | ₩311,129 | ₩317,585 | ₩311,129 | ₩315,950 | +1.55% | 4.9천 |
|---|
| 2026.05.20 | ₩307,413 | ₩311,356 | ₩307,413 | ₩311,200 | +1.23% | 7.2천 |
|---|
| 2026.05.19 | ₩303,257 | ₩308,309 | ₩298,659 | ₩303,107 | -0.05% | 1.2만 |
|---|
| 2026.05.18 | ₩314,444 | ₩315,994 | ₩302,635 | ₩308,312 | -1.95% | 7.9천 |
|---|
| 2026.05.15 | ₩314,110 | ₩320,525 | ₩311,624 | ₩313,532 | -0.18% | 5.5천 |
|---|
| 2026.05.14 | ₩319,376 | ₩327,462 | ₩319,376 | ₩325,426 | +1.89% | 3.4천 |
|---|
| 2026.05.13 | ₩314,350 | ₩322,478 | ₩309,637 | ₩320,873 | +2.07% | 7.6천 |
|---|
| 2026.05.12 | ₩312,693 | ₩314,952 | ₩302,050 | ₩311,817 | -0.28% | 1.1만 |
|---|
| 2026.05.11 | ₩315,780 | ₩319,576 | ₩315,767 | ₩316,799 | +0.32% | 9.7천 |
|---|
| 2026.05.08 | ₩303,805 | ₩315,790 | ₩303,805 | ₩315,790 | +3.95% | 7.7천 |
|---|
| 2026.05.07 | ₩302,789 | ₩308,082 | ₩300,343 | ₩300,400 | -0.79% | 7.1천 |
|---|
| 2026.05.06 | ₩295,598 | ₩302,602 | ₩294,609 | ₩302,539 | +2.35% | 1.3만 |
|---|
| 2026.05.05 | ₩292,457 | ₩296,334 | ₩292,457 | ₩293,092 | +0.22% | 7.8천 |
|---|
| 2026.05.04 | ₩288,795 | ₩291,963 | ₩285,654 | ₩288,037 | -0.26% | 7천 |
|---|
| 2026.05.01 | ₩281,758 | ₩288,283 | ₩281,758 | ₩285,237 | +1.23% | 7.2천 |
|---|
| 2026.04.30 | ₩282,927 | ₩282,927 | ₩268,011 | ₩278,515 | -1.56% | 6.9천 |
|---|
| 2026.04.29 | ₩278,650 | ₩278,837 | ₩275,830 | ₩278,168 | -0.17% | 9.3천 |
|---|
| 2026.04.28 | ₩276,472 | ₩279,733 | ₩273,598 | ₩278,586 | +0.76% | 1.1만 |
|---|
| 2026.04.27 | ₩280,267 | ₩284,658 | ₩279,973 | ₩284,658 | +1.57% | 6.4천 |
|---|
| 2026.04.24 | ₩274,493 | ₩281,291 | ₩272,928 | ₩280,953 | +2.35% | 6.8천 |
|---|
| 2026.04.23 | ₩276,979 | ₩277,990 | ₩267,309 | ₩271,076 | -2.13% | 7.5천 |
|---|
| 2026.04.22 | ₩270,537 | ₩280,481 | ₩270,537 | ₩280,481 | +3.68% | 4.8천 |
|---|
| 2026.04.21 | ₩269,855 | ₩269,855 | ₩264,452 | ₩264,452 | -2.00% | 4.9천 |
|---|
| 2026.04.20 | ₩271,900 | ₩271,900 | ₩262,758 | ₩267,958 | -1.45% | 1.1만 |
|---|
| 2026.04.17 | ₩271,834 | ₩274,844 | ₩270,655 | ₩272,946 | +0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩272,368 | ₩272,796 | ₩268,666 | ₩272,001 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩263,066 | ₩270,581 | ₩261,970 | ₩270,581 | +2.86% | 2만 |
|---|
| 2026.04.14 | ₩249,112 | ₩260,165 | ₩249,112 | ₩260,165 | +4.44% | 1.4만 |
|---|
| 2026.04.13 | ₩237,831 | ₩244,821 | ₩236,307 | ₩244,821 | +2.94% | 6.1천 |
|---|
| 2026.04.10 | ₩236,909 | ₩239,996 | ₩236,748 | ₩238,837 | +0.81% | 8.3천 |
|---|
| 2026.04.09 | ₩231,389 | ₩235,190 | ₩227,486 | ₩235,190 | +1.64% | 4.7천 |
|---|
| 2026.04.08 | ₩238,526 | ₩238,580 | ₩229,531 | ₩230,106 | -3.53% | 1.2만 |
|---|
| 2026.04.07 | ₩214,842 | ₩218,972 | ₩210,237 | ₩218,972 | +1.92% | 5.6천 |
|---|
| 2026.04.06 | ₩214,922 | ₩217,863 | ₩214,655 | ₩215,564 | +0.30% | 8.3천 |
|---|
| 2026.04.02 | ₩201,663 | ₩213,013 | ₩200,908 | ₩213,013 | +5.63% | 1.2만 |
|---|
| 2026.04.01 | ₩209,883 | ₩214,561 | ₩207,170 | ₩211,033 | +0.55% | 8천 |
|---|
| 2026.03.31 | ₩193,577 | ₩204,951 | ₩193,577 | ₩204,775 | +5.78% | 1.5만 |
|---|
| 2026.03.30 | ₩195,742 | ₩195,742 | ₩185,940 | ₩187,375 | -4.27% | 1만 |
|---|
| 2026.03.27 | ₩200,487 | ₩200,487 | ₩192,160 | ₩192,160 | -4.15% | 1.4만 |
|---|
| 2026.03.26 | ₩211,607 | ₩211,607 | ₩202,131 | ₩202,131 | -4.48% | 1.2만 |
|---|
| 2026.03.25 | ₩218,918 | ₩218,918 | ₩215,148 | ₩215,818 | -1.42% | 6.7천 |
|---|
| 2026.03.24 | ₩221,311 | ₩221,926 | ₩213,706 | ₩214,414 | -3.12% | 4.7만 |
|---|
| 2026.03.23 | ₩224,225 | ₩228,007 | ₩222,355 | ₩223,490 | -0.33% | 8.6천 |
|---|
| 2026.03.20 | ₩224,412 | ₩224,412 | ₩216,526 | ₩216,700 | -3.44% | 6.9천 |
|---|
| 2026.03.19 | ₩226,644 | ₩229,223 | ₩224,826 | ₩225,708 | -0.41% | 7.6천 |
|---|
| 2026.03.18 | ₩234,196 | ₩236,492 | ₩230,012 | ₩230,012 | -1.79% | 3.2천 |
|---|
| 2026.03.17 | ₩234,570 | ₩237,064 | ₩234,570 | ₩235,278 | +0.30% | 1.9천 |
|---|
| 2026.03.16 | ₩235,305 | ₩236,575 | ₩233,611 | ₩233,611 | -0.72% | 5.6천 |
|---|
| 2026.03.13 | ₩238,914 | ₩238,914 | ₩228,776 | ₩230,253 | -3.63% | 9천 |
|---|
| 2026.03.12 | ₩241,827 | ₩241,827 | ₩237,740 | ₩237,975 | -1.59% | 2.8천 |
|---|
| 2026.03.11 | ₩246,171 | ₩246,987 | ₩241,253 | ₩243,284 | -1.17% | 4.8천 |
|---|
| 2026.03.10 | ₩245,824 | ₩246,211 | ₩242,616 | ₩243,605 | -0.90% | 6.2천 |
|---|
| 2026.03.09 | ₩233,902 | ₩245,115 | ₩233,902 | ₩245,115 | +4.79% | 1.2만 |
|---|
| 2026.03.06 | ₩238,740 | ₩243,324 | ₩238,740 | ₩239,520 | +0.33% | 5.5천 |
|---|
| 2026.03.05 | ₩240,157 | ₩244,741 | ₩237,991 | ₩243,298 | +1.31% | 1.2만 |
|---|
| 2026.03.04 | ₩233,126 | ₩240,584 | ₩233,126 | ₩239,234 | +2.62% | 9.5천 |
|---|
| 2026.03.03 | ₩223,316 | ₩231,950 | ₩220,683 | ₩231,950 | +3.87% | 8.9천 |
|---|
| 2026.03.02 | ₩220,963 | ₩231,897 | ₩220,963 | ₩231,215 | +4.64% | 7.4천 |
|---|
| 2026.02.27 | ₩223,690 | ₩227,018 | ₩222,113 | ₩227,018 | +1.49% | 6.7천 |
|---|
| 2026.02.26 | ₩228,221 | ₩228,221 | ₩221,096 | ₩225,311 | -1.27% | 1만 |
|---|
| 2026.02.25 | ₩220,870 | ₩228,528 | ₩220,870 | ₩228,149 | +3.30% | 5.9천 |
|---|
| 2026.02.24 | ₩214,240 | ₩220,322 | ₩213,265 | ₩220,322 | +2.84% | 1만 |
|---|
| 2026.02.23 | ₩225,120 | ₩225,120 | ₩214,167 | ₩215,443 | -4.30% | 9.8천 |
|---|
| 2026.02.20 | ₩222,086 | ₩231,068 | ₩220,536 | ₩226,697 | +2.08% | 1.4만 |
|---|
| 2026.02.19 | ₩222,942 | ₩224,933 | ₩222,353 | ₩223,770 | +0.37% | 4.1천 |
|---|
| 2026.02.18 | ₩222,420 | ₩226,951 | ₩220,522 | ₩224,786 | +1.06% | 7.5천 |
|---|
| 2026.02.17 | ₩217,515 | ₩221,311 | ₩211,815 | ₩220,937 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩220,536 | ₩223,591 | ₩216,982 | ₩219,039 | -0.68% | 1.4만 |
|---|
| 2026.02.12 | ₩234,222 | ₩234,222 | ₩220,362 | ₩221,271 | -5.53% | 1.9만 |
|---|
| 2026.02.11 | ₩238,646 | ₩239,007 | ₩230,977 | ₩234,035 | -1.93% | 8.7천 |
|---|
| 2026.02.10 | ₩242,763 | ₩242,763 | ₩237,951 | ₩237,951 | -1.98% | 6.4천 |
|---|
| 2026.02.09 | ₩232,832 | ₩241,320 | ₩232,832 | ₩240,945 | +3.48% | 9.9천 |
|---|
| 2026.02.06 | ₩226,537 | ₩234,196 | ₩223,717 | ₩233,527 | +3.09% | 6.4만 |
|---|
| 2026.02.05 | ₩232,338 | ₩234,396 | ₩224,118 | ₩225,307 | -3.03% | 1.6만 |
|---|
| 2026.02.04 | ₩247,428 | ₩247,428 | ₩233,367 | ₩237,049 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩263,747 | ₩263,747 | ₩243,765 | ₩249,326 | -5.47% | 2.1만 |
|---|
| 2026.02.02 | ₩255,861 | ₩260,633 | ₩255,861 | ₩256,557 | +0.27% | 1.1만 |
|---|
| 2026.01.30 | ₩257,960 | ₩259,310 | ₩255,320 | ₩256,597 | -0.53% | 1.1만 |
|---|
| 2026.01.29 | ₩267,316 | ₩267,316 | ₩249,045 | ₩260,633 | -2.50% | 1.4만 |
|---|
| 2026.01.28 | ₩273,050 | ₩273,050 | ₩265,258 | ₩268,653 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩267,583 | ₩270,270 | ₩267,316 | ₩269,922 | +0.87% | 1.5만 |
|---|
| 2026.01.26 | ₩259,871 | ₩266,527 | ₩259,871 | ₩264,576 | +1.81% | 1.4만 |
|---|
| 2026.01.23 | ₩254,725 | ₩261,034 | ₩253,950 | ₩258,882 | +1.63% | 1.1만 |
|---|
| 2026.01.22 | ₩256,463 | ₩256,463 | ₩252,266 | ₩254,057 | -0.94% | 1.3만 |
|---|
| 2026.01.21 | ₩248,056 | ₩253,230 | ₩243,820 | ₩249,179 | +0.45% | 1.5만 |
|---|
| 2026.01.20 | ₩255,153 | ₩257,002 | ₩248,778 | ₩248,778 | -2.50% | 1.8만 |
|---|
| 2026.01.16 | ₩268,479 | ₩268,786 | ₩261,566 | ₩264,429 | -1.51% | 1.8만 |
|---|
| 2026.01.15 | ₩269,976 | ₩270,385 | ₩264,061 | ₩265,645 | -1.60% | 7.8천 |
|---|
| 2026.01.14 | ₩271,259 | ₩271,259 | ₩261,689 | ₩265,111 | -2.27% | 2.3만 |
|---|
| 2026.01.13 | ₩275,335 | ₩275,964 | ₩270,938 | ₩274,658 | -0.25% | 8천 |
|---|
| 2026.01.12 | ₩271,032 | ₩278,116 | ₩271,032 | ₩275,469 | +1.64% | 1.5만 |
|---|
| 2026.01.09 | ₩271,339 | ₩275,282 | ₩269,344 | ₩274,747 | +1.26% | 1.3만 |
|---|
| 2026.01.08 | ₩271,954 | ₩272,114 | ₩269,802 | ₩271,339 | -0.23% | 5.5천 |
|---|
| 2026.01.07 | ₩273,371 | ₩282,018 | ₩273,371 | ₩276,875 | +1.28% | 6.9천 |
|---|
| 2026.01.06 | ₩272,168 | ₩273,404 | ₩268,591 | ₩272,847 | +0.25% | 8.5천 |
|---|
| 2026.01.05 | ₩272,101 | ₩273,184 | ₩269,575 | ₩269,575 | -0.93% | 1만 |
|---|
| 2026.01.02 | ₩277,073 | ₩279,613 | ₩264,643 | ₩266,688 | -3.75% | 1.9만 |
|---|
| 2025.12.31 | ₩279,760 | ₩279,760 | ₩275,715 | ₩275,715 | -1.45% | 4.1천 |
|---|
| 2025.12.30 | ₩280,027 | ₩283,823 | ₩278,210 | ₩280,003 | -0.01% | 5.6천 |
|---|
| 2025.12.29 | ₩280,682 | ₩281,998 | ₩279,111 | ₩280,027 | -0.23% | 5.7천 |
|---|
| 2025.12.26 | ₩285,066 | ₩285,667 | ₩284,156 | ₩284,540 | -0.18% | 8.1천 |
|---|
| 2025.12.24 | ₩283,555 | ₩284,899 | ₩283,355 | ₩284,308 | +0.27% | 4.5천 |
|---|
| 2025.12.23 | ₩277,902 | ₩284,411 | ₩277,902 | ₩284,411 | +2.34% | 4.3천 |
|---|
| 2025.12.22 | ₩282,018 | ₩282,018 | ₩278,463 | ₩279,582 | -0.86% | 1만 |
|---|
| 2025.12.19 | ₩274,975 | ₩278,222 | ₩273,999 | ₩277,862 | +1.05% | 9.2천 |
|---|
| 2025.12.18 | ₩274,333 | ₩274,333 | ₩270,096 | ₩271,633 | -0.98% | 1.3만 |
|---|
| 2025.12.17 | ₩278,075 | ₩278,075 | ₩266,519 | ₩266,519 | -4.16% | 1.7만 |
|---|
| 2025.12.16 | ₩272,662 | ₩278,222 | ₩272,074 | ₩276,993 | +1.59% | 1.8만 |
|---|
| 2025.12.15 | ₩289,049 | ₩289,049 | ₩274,012 | ₩274,012 | -5.20% | 5.3만 |
|---|
| 2025.12.12 | ₩297,656 | ₩297,656 | ₩285,828 | ₩288,372 | -3.12% | 2.2만 |
|---|
| 2025.12.11 | ₩302,455 | ₩304,673 | ₩298,325 | ₩302,239 | -0.07% | 7.5천 |
|---|
| 2025.12.10 | ₩304,513 | ₩306,224 | ₩300,731 | ₩305,379 | +0.28% | 1.6만 |
|---|
| 2025.12.09 | ₩333,009 | ₩337,339 | ₩333,009 | ₩336,714 | +1.11% | 3.1천 |
|---|
| 2025.12.08 | ₩336,818 | ₩336,952 | ₩333,945 | ₩334,341 | -0.74% | 4.2천 |
|---|
| 2025.12.05 | ₩335,976 | ₩340,788 | ₩334,189 | ₩335,829 | -0.04% | 1.3만 |
|---|
| 2025.12.04 | ₩340,547 | ₩340,547 | ₩330,790 | ₩333,704 | -2.01% | 9천 |
|---|
| 2025.12.03 | ₩328,199 | ₩334,960 | ₩327,957 | ₩334,105 | +1.80% | 1.3만 |
|---|
| 2025.12.02 | ₩341,162 | ₩341,162 | ₩334,623 | ₩338,504 | -0.78% | 9.9천 |
|---|
| 2025.12.01 | ₩328,718 | ₩336,330 | ₩328,718 | ₩334,412 | +1.73% | 5.4천 |
|---|
| 2025.11.28 | ₩335,214 | ₩336,362 | ₩333,838 | ₩336,362 | +0.34% | 4.5천 |
|---|
| 2025.11.26 | ₩332,822 | ₩333,998 | ₩329,694 | ₩331,785 | -0.31% | 5.6천 |
|---|
| 2025.11.25 | ₩327,315 | ₩332,000 | ₩320,819 | ₩331,074 | +1.15% | 1.4만 |
|---|
| 2025.11.24 | ₩311,236 | ₩327,462 | ₩311,236 | ₩326,927 | +5.04% | 1.5만 |
|---|
| 2025.11.21 | ₩303,470 | ₩311,403 | ₩297,122 | ₩305,368 | +0.63% | 1.5만 |
|---|
| 2025.11.20 | ₩333,650 | ₩335,849 | ₩303,564 | ₩303,912 | -8.91% | 3.1만 |
|---|
| 2025.11.19 | ₩313,161 | ₩323,513 | ₩312,198 | ₩318,003 | +1.55% | 1만 |
|---|
| 2025.11.18 | ₩317,170 | ₩319,282 | ₩309,325 | ₩314,536 | -0.83% | 2.8만 |
|---|
| 2025.11.17 | ₩326,045 | ₩331,205 | ₩320,405 | ₩322,247 | -1.17% | 6.3천 |
|---|
| 2025.11.14 | ₩316,262 | ₩330,222 | ₩314,096 | ₩327,054 | +3.41% | 1.2만 |
|---|
| 2025.11.13 | ₩336,297 | ₩336,297 | ₩324,121 | ₩326,250 | -2.99% | 1.1만 |
|---|
| 2025.11.12 | ₩348,847 | ₩348,847 | ₩338,235 | ₩341,167 | -2.20% | 6.5천 |
|---|
| 2025.11.11 | ₩342,632 | ₩346,010 | ₩339,986 | ₩345,370 | +0.80% | 6.2천 |
|---|
| 2025.11.10 | ₩341,590 | ₩348,152 | ₩339,144 | ₩347,046 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩327,155 | ₩330,510 | ₩316,288 | ₩330,510 | +1.03% | 1.7만 |
|---|
| 2025.11.06 | ₩339,438 | ₩339,795 | ₩329,748 | ₩332,501 | -2.04% | 2만 |
|---|
| 2025.11.05 | ₩338,783 | ₩345,148 | ₩338,783 | ₩341,496 | +0.80% | 8.2천 |
|---|
| 2025.11.04 | ₩343,595 | ₩350,137 | ₩339,404 | ₩339,811 | -1.10% | 1.5만 |
|---|
| 2025.11.03 | ₩360,355 | ₩360,355 | ₩353,445 | ₩354,037 | -1.75% | 1.1만 |
|---|
| 2025.10.31 | ₩364,940 | ₩364,940 | ₩351,427 | ₩352,697 | -3.35% | 1.1만 |
|---|
| 2025.10.30 | ₩357,655 | ₩357,655 | ₩347,528 | ₩349,472 | -2.29% | 1.7만 |
|---|
| 2025.10.29 | ₩362,160 | ₩363,379 | ₩356,760 | ₩362,775 | +0.17% | 2.5만 |
|---|
| 2025.10.28 | ₩354,167 | ₩358,060 | ₩350,986 | ₩357,798 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩346,107 | ₩347,719 | ₩343,260 | ₩347,719 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩334,960 | ₩337,968 | ₩334,733 | ₩335,776 | +0.24% | 7.6천 |
|---|
| 2025.10.23 | ₩323,599 | ₩328,963 | ₩323,599 | ₩328,741 | +1.59% | 2.7천 |
|---|
| 2025.10.22 | ₩326,126 | ₩327,542 | ₩317,579 | ₩322,830 | -1.01% | 1.2만 |
|---|
| 2025.10.21 | ₩333,717 | ₩333,717 | ₩328,110 | ₩333,474 | -0.07% | 3.3천 |
|---|
| 2025.10.20 | ₩325,631 | ₩332,616 | ₩324,923 | ₩332,465 | +2.10% | 5.6천 |
|---|
| 2025.10.17 | ₩313,923 | ₩321,989 | ₩313,923 | ₩320,739 | +2.17% | 9.6천 |
|---|
| 2025.10.16 | ₩324,294 | ₩327,415 | ₩312,746 | ₩317,785 | -2.01% | 1.4만 |
|---|
| 2025.10.15 | ₩325,684 | ₩325,751 | ₩319,964 | ₩320,285 | -1.66% | 6.6천 |
|---|
| 2025.10.14 | ₩321,274 | ₩321,274 | ₩312,733 | ₩318,021 | -1.01% | 5.5천 |
|---|
| 2025.10.13 | ₩323,653 | ₩329,432 | ₩321,207 | ₩328,903 | +1.62% | 1만 |
|---|
| 2025.10.10 | ₩337,393 | ₩337,393 | ₩312,099 | ₩312,099 | -7.50% | 2.7만 |
|---|