시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG Index 2X Leveraged ETNs due January 8, 2038 과거 주가
MicroSectors FANG Index 2X Leveraged ETNs due January 8, 2038 · FNGO · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG Index 2X Leveraged ETNs due January 8, 2038 · FNGO · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩219,916 | ₩220,927 | ₩219,916 | ₩220,927 | +0.46% | 900 |
| 2026.10.08 | ₩221,919 | ₩221,919 | ₩217,468 | ₩217,468 | -2.01% | 700 |
| 2026.10.07 | ₩218,248 | ₩222,453 | ₩218,248 | ₩222,453 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,263 | ₩220,931 | ₩219,035 | ₩219,866 | -0.18% | 3.9천 |
| 2026.10.05 | ₩212,761 | ₩216,606 | ₩212,761 | ₩215,889 | +1.47% | 5.2천 |
| 2026.10.02 | ₩214,924 | ₩216,833 | ₩212,905 | ₩212,905 | -0.94% | 5.7천 |
| 2026.10.01 | ₩212,841 | ₩212,841 | ₩208,736 | ₩210,301 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,521 | ₩215,671 | ₩211,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,461 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,586 | ₩211,586 | ₩210,599 | ₩210,756 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,641 | ₩212,641 | ₩208,796 | ₩209,572 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩216,853 | ₩216,853 | ₩215,765 | ₩216,097 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,605 | ₩215,605 | ₩215,605 | ₩215,605 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,632 | ₩217,594 | ₩212,761 | ₩213,856 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,700 | ₩218,234 | ₩216,993 | ₩217,623 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,676 | ₩216,881 | ₩208,676 | ₩216,779 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,582 | ₩204,111 | ₩202,582 | ₩204,111 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,695 | ₩204,445 | ₩201,695 | ₩204,103 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,706 | ₩199,706 | ₩196,687 | ₩196,687 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,037 | ₩198,037 | ₩197,089 | ₩197,644 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,570 | ₩202,829 | ₩197,570 | ₩201,608 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,374 | ₩201,374 | ₩200,549 | ₩200,549 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,701 | ₩197,770 | ₩195,701 | ₩196,580 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,305 | ₩199,919 | ₩199,305 | ₩199,629 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,506 | ₩200,553 | ₩199,037 | ₩199,037 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,275 | ₩207,275 | ₩202,142 | ₩203,391 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩202,909 | ₩208,196 | ₩202,909 | ₩207,488 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,240 | ₩200,240 | ₩199,778 | ₩199,778 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,355 | ₩201,841 | ₩196,355 | ₩199,201 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,096 | ₩203,430 | ₩201,843 | ₩203,132 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩201,922 | ₩208,209 | ₩201,922 | ₩205,355 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,293 | ₩202,489 | ₩200,133 | ₩202,434 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,406 | ₩196,649 | ₩194,406 | ₩196,415 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,618 | ₩195,266 | ₩193,618 | ₩195,266 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,285 | ₩193,285 | ₩193,136 | ₩193,136 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,698 | ₩197,016 | ₩193,698 | ₩195,920 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩193,965 | ₩194,446 | ₩193,712 | ₩194,198 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩195,834 | ₩196,649 | ₩194,900 | ₩195,137 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,740 | ₩195,113 | ₩193,031 | ₩193,244 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩201,775 | ₩201,775 | ₩198,451 | ₩198,563 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,374 | ₩202,289 | ₩201,374 | ₩202,026 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩205,753 | ₩206,360 | ₩204,618 | ₩206,052 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,525 | ₩201,334 | ₩198,269 | ₩198,269 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,562 | ₩204,364 | ₩200,453 | ₩200,747 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,202 | ₩206,861 | ₩202,202 | ₩204,643 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,577 | ₩204,445 | ₩202,949 | ₩204,445 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩196,901 | ₩199,952 | ₩196,901 | ₩197,447 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,377 | ₩204,912 | ₩198,598 | ₩198,688 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩191,923 | ₩201,233 | ₩191,923 | ₩200,011 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩177,974 | ₩184,754 | ₩177,974 | ₩184,220 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,352 | ₩174,698 | ₩169,456 | ₩174,698 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,046 | ₩168,562 | ₩161,046 | ₩168,562 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩162,801 | ₩164,196 | ₩158,897 | ₩158,897 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,672 | ₩165,240 | ₩160,632 | ₩165,240 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩165,932 | ₩167,801 | ₩165,932 | ₩167,491 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,427 | ₩167,534 | ₩165,928 | ₩165,928 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩164,891 | ₩168,357 | ₩164,891 | ₩168,357 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,325 | ₩177,325 | ₩175,683 | ₩175,683 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩178,867 | ₩178,905 | ₩176,905 | ₩178,905 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,595 | ₩176,524 | ₩174,595 | ₩175,127 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩168,863 | ₩175,717 | ₩168,863 | ₩173,729 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩182,885 | ₩183,399 | ₩178,493 | ₩179,949 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,700 | ₩186,516 | ₩183,700 | ₩186,516 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,751 | ₩183,753 | ₩180,976 | ₩182,777 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,520 | ₩179,702 | ₩177,719 | ₩178,313 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,396 | ₩182,311 | ₩179,568 | ₩181,639 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩174,956 | ₩180,288 | ₩174,956 | ₩180,288 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,628 | ₩176,701 | ₩173,628 | ₩176,701 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,250 | ₩177,893 | ₩174,035 | ₩175,974 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,501 | ₩176,378 | ₩173,489 | ₩176,111 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,406 | ₩175,744 | ₩171,712 | ₩172,402 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,548 | ₩174,569 | ₩171,899 | ₩172,867 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,534 | ₩168,829 | ₩167,534 | ₩168,829 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,278 | ₩167,273 | ₩165,138 | ₩166,109 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,229 | ₩164,370 | ₩158,229 | ₩160,939 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,243 | ₩164,243 | ₩158,870 | ₩159,397 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩161,794 | ₩161,982 | ₩161,620 | ₩161,982 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩166,866 | ₩169,082 | ₩165,888 | ₩165,888 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,671 | ₩181,671 | ₩173,541 | ₩173,911 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩180,883 | ₩185,402 | ₩180,883 | ₩184,563 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩178,974 | ₩178,974 | ₩172,286 | ₩173,331 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,501 | ₩184,501 | ₩177,092 | ₩177,815 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩178,867 | ₩184,749 | ₩178,867 | ₩183,880 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,240 | ₩170,724 | ₩167,240 | ₩169,413 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,476 | ₩172,206 | ₩161,226 | ₩172,163 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩167,814 | ₩168,842 | ₩163,289 | ₩164,786 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,017 | ₩181,017 | ₩162,061 | ₩171,516 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩178,881 | ₩179,508 | ₩176,531 | ₩176,739 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩184,928 | ₩184,928 | ₩171,952 | ₩172,353 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩191,910 | ₩194,126 | ₩190,416 | ₩192,889 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩202,963 | ₩202,963 | ₩199,172 | ₩201,656 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,262 | ₩208,262 | ₩204,817 | ₩206,514 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩207,915 | ₩210,250 | ₩205,579 | ₩207,758 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩197,917 | ₩203,216 | ₩197,730 | ₩202,088 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩190,895 | ₩194,973 | ₩190,895 | ₩194,605 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩189,814 | ₩191,202 | ₩187,558 | ₩190,691 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩183,940 | ₩188,238 | ₩183,940 | ₩187,918 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩177,806 | ₩180,022 | ₩177,466 | ₩178,032 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,239 | ₩180,496 | ₩177,239 | ₩179,704 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩174,916 | ₩177,651 | ₩173,848 | ₩177,539 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩173,835 | ₩174,876 | ₩170,922 | ₩172,351 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,211 | ₩176,718 | ₩172,873 | ₩175,322 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,720 | ₩180,429 | ₩178,307 | ₩178,469 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,701 | ₩186,383 | ₩184,701 | ₩185,250 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,455 | ₩183,119 | ₩176,852 | ₩182,231 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,693 | ₩178,072 | ₩171,458 | ₩177,628 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩178,814 | ₩181,497 | ₩178,814 | ₩180,149 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩175,950 | ₩179,533 | ₩175,950 | ₩179,533 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,285 | ₩175,210 | ₩170,844 | ₩170,874 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,034 | ₩171,753 | ₩168,034 | ₩171,753 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,239 | ₩168,522 | ₩166,239 | ₩167,240 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,223 | ₩165,505 | ₩162,327 | ₩163,771 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,406 | ₩163,616 | ₩161,406 | ₩162,322 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,192 | ₩160,192 | ₩153,397 | ₩158,368 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,176 | ₩158,857 | ₩156,307 | ₩158,149 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,428 | ₩158,977 | ₩155,626 | ₩158,423 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,437 | ₩161,816 | ₩159,364 | ₩161,623 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,680 | ₩159,739 | ₩154,852 | ₩159,739 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,789 | ₩158,337 | ₩153,397 | ₩154,478 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,385 | ₩159,692 | ₩154,385 | ₩159,571 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,169 | ₩153,557 | ₩150,465 | ₩150,465 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,265 | ₩154,265 | ₩149,112 | ₩151,787 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,425 | ₩156,454 | ₩153,831 | ₩155,505 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩154,959 | ₩155,426 | ₩151,648 | ₩154,696 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,405 | ₩153,832 | ₩149,405 | ₩153,832 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,516 | ₩148,177 | ₩141,516 | ₩148,008 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,035 | ₩139,360 | ₩134,708 | ₩139,360 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,614 | ₩136,750 | ₩134,614 | ₩135,841 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,171 | ₩133,914 | ₩128,901 | ₩133,914 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,773 | ₩133,773 | ₩129,635 | ₩131,010 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,173 | ₩124,562 | ₩119,743 | ₩124,562 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,040 | ₩123,601 | ₩121,799 | ₩122,556 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,164 | ₩121,453 | ₩115,047 | ₩121,140 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,715 | ₩122,133 | ₩118,355 | ₩119,905 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,224 | ₩116,780 | ₩109,224 | ₩116,471 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,467 | ₩111,467 | ₩105,533 | ₩106,919 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,603 | ₩113,603 | ₩109,558 | ₩110,032 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,437 | ₩120,437 | ₩114,871 | ₩114,871 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,748 | ₩124,602 | ₩122,469 | ₩122,763 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,443 | ₩125,670 | ₩121,519 | ₩121,691 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,778 | ₩128,988 | ₩125,964 | ₩126,947 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,593 | ₩127,593 | ₩122,079 | ₩122,787 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,821 | ₩129,086 | ₩127,450 | ₩129,086 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,211 | ₩134,047 | ₩130,209 | ₩130,209 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,334 | ₩134,334 | ₩132,824 | ₩133,266 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,066 | ₩133,066 | ₩132,211 | ₩132,252 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,761 | ₩135,455 | ₩130,343 | ₩130,436 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩136,904 | ₩136,904 | ₩134,614 | ₩134,828 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,260 | ₩140,435 | ₩136,643 | ₩137,765 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,714 | ₩139,714 | ₩136,897 | ₩137,938 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,238 | ₩139,092 | ₩132,238 | ₩138,592 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,122 | ₩138,054 | ₩135,122 | ₩135,415 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩136,950 | ₩138,819 | ₩135,495 | ₩137,711 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,397 | ₩136,760 | ₩131,397 | ₩135,482 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,338 | ₩131,491 | ₩125,917 | ₩131,050 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,577 | ₩131,704 | ₩125,577 | ₩130,957 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,605 | ₩128,021 | ₩125,123 | ₩128,021 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,101 | ₩129,101 | ₩125,483 | ₩127,486 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,443 | ₩129,488 | ₩125,443 | ₩129,088 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,132 | ₩124,068 | ₩121,132 | ₩123,307 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,392 | ₩127,432 | ₩121,252 | ₩121,906 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,510 | ₩131,571 | ₩125,510 | ₩128,536 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,138 | ₩127,713 | ₩125,716 | ₩126,605 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,577 | ₩129,195 | ₩124,869 | ₩126,965 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,266 | ₩125,827 | ₩120,064 | ₩124,869 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩123,988 | ₩127,192 | ₩123,401 | ₩124,015 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,759 | ₩132,759 | ₩124,617 | ₩125,123 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩135,989 | ₩136,180 | ₩131,677 | ₩132,131 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,217 | ₩137,217 | ₩134,347 | ₩134,347 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,624 | ₩137,264 | ₩130,943 | ₩136,203 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,008 | ₩132,732 | ₩126,757 | ₩131,851 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,237 | ₩132,972 | ₩126,538 | ₩127,472 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,341 | ₩140,435 | ₩131,184 | ₩133,880 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,591 | ₩148,591 | ₩138,045 | ₩140,835 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,640 | ₩148,037 | ₩144,640 | ₩145,307 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,388 | ₩147,937 | ₩144,706 | ₩145,214 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩146,842 | ₩148,122 | ₩140,808 | ₩148,004 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩153,957 | ₩154,184 | ₩150,117 | ₩150,607 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,475 | ₩153,517 | ₩151,475 | ₩152,649 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,056 | ₩151,421 | ₩147,056 | ₩149,379 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩143,865 | ₩147,703 | ₩143,251 | ₩146,589 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,613 | ₩144,720 | ₩143,011 | ₩143,689 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,021 | ₩142,838 | ₩137,578 | ₩140,875 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,626 | ₩146,001 | ₩140,822 | ₩140,822 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩151,808 | ₩152,422 | ₩149,512 | ₩149,539 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,424 | ₩153,719 | ₩150,409 | ₩150,409 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,171 | ₩154,171 | ₩148,177 | ₩150,153 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,773 | ₩157,630 | ₩153,517 | ₩155,479 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩154,932 | ₩157,068 | ₩154,158 | ₩155,826 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩153,864 | ₩156,093 | ₩153,557 | ₩155,857 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,535 | ₩157,535 | ₩152,863 | ₩153,747 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩154,852 | ₩159,591 | ₩154,852 | ₩157,201 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,150 | ₩155,132 | ₩151,368 | ₩154,839 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩153,891 | ₩154,451 | ₩152,262 | ₩152,436 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩159,871 | ₩159,871 | ₩150,513 | ₩150,767 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,522 | ₩158,803 | ₩155,559 | ₩155,559 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,136 | ₩159,816 | ₩157,455 | ₩157,455 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,245 | ₩161,246 | ₩158,056 | ₩158,830 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,433 | ₩162,301 | ₩161,404 | ₩161,404 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩160,953 | ₩161,948 | ₩160,886 | ₩161,948 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩158,857 | ₩161,553 | ₩158,857 | ₩161,288 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,576 | ₩159,113 | ₩157,829 | ₩158,380 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,788 | ₩157,815 | ₩155,800 | ₩157,135 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,065 | ₩155,306 | ₩152,623 | ₩153,757 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,641 | ₩156,641 | ₩150,981 | ₩150,981 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,052 | ₩157,896 | ₩154,772 | ₩156,601 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩161,820 | ₩161,820 | ₩154,879 | ₩155,092 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,643 | ₩169,643 | ₩161,967 | ₩163,114 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,138 | ₩172,101 | ₩168,428 | ₩170,978 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,206 | ₩173,541 | ₩170,657 | ₩173,090 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,552 | ₩173,638 | ₩171,165 | ₩173,034 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,666 | ₩175,236 | ₩171,930 | ₩171,970 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,779 | ₩174,115 | ₩171,779 | ₩172,753 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,462 | ₩174,462 | ₩171,058 | ₩171,911 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩171,992 | ₩173,381 | ₩168,562 | ₩171,659 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,581 | ₩176,211 | ₩173,528 | ₩174,976 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,685 | ₩172,389 | ₩170,204 | ₩172,123 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,059 | ₩173,875 | ₩172,059 | ₩173,827 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,699 | ₩173,419 | ₩169,376 | ₩171,278 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,269 | ₩170,783 | ₩164,196 | ₩170,783 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,365 | ₩168,377 | ₩160,365 | ₩168,377 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,096 | ₩160,552 | ₩152,796 | ₩156,934 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,545 | ₩172,219 | ₩156,788 | ₩157,510 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,086 | ₩167,147 | ₩161,086 | ₩163,756 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,235 | ₩164,179 | ₩159,698 | ₩161,807 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩168,975 | ₩170,671 | ₩163,996 | ₩165,705 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩162,875 | ₩170,818 | ₩161,527 | ₩168,751 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,138 | ₩173,541 | ₩166,866 | ₩168,708 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,543 | ₩176,217 | ₩173,541 | ₩176,192 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,160 | ₩178,483 | ₩175,300 | ₩178,152 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,731 | ₩178,814 | ₩175,463 | ₩178,688 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩168,869 | ₩170,017 | ₩163,622 | ₩170,017 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,208 | ₩174,208 | ₩170,137 | ₩171,621 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,302 | ₩177,575 | ₩174,168 | ₩176,510 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩178,827 | ₩181,486 | ₩174,983 | ₩175,614 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩186,837 | ₩186,837 | ₩182,365 | ₩182,645 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩186,904 | ₩187,611 | ₩181,564 | ₩182,003 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,660 | ₩184,327 | ₩179,321 | ₩179,321 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,570 | ₩188,050 | ₩184,220 | ₩186,695 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,618 | ₩184,881 | ₩181,090 | ₩184,634 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,212 | ₩179,288 | ₩177,016 | ₩178,762 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩171,832 | ₩173,888 | ₩171,832 | ₩173,821 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,361 | ₩170,003 | ₩167,614 | ₩169,448 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩169,937 | ₩169,937 | ₩163,556 | ₩166,642 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,420 | ₩172,420 | ₩170,222 | ₩171,685 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,626 | ₩171,984 | ₩166,626 | ₩170,524 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,687 | ₩165,758 | ₩160,792 | ₩165,642 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩165,878 | ₩168,535 | ₩161,527 | ₩163,115 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩166,799 | ₩168,148 | ₩164,490 | ₩164,557 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩165,798 | ₩168,068 | ₩161,527 | ₩163,769 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,428 | ₩170,071 | ₩165,531 | ₩169,042 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,541 | ₩174,200 | ₩160,419 | ₩160,583 | -7.47% | 3.1만 |
|---|