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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩213,215 | ₩222,928 | ₩213,215 | ₩221,399 | +3.84% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩213,095 | ₩217,296 | ₩209,182 | ₩213,360 | +0.12% | 3만 |
| 2026.09.21–2026.09.25 | ₩209,122 | ₩218,700 | ₩209,122 | ₩216,558 | +3.56% | 4만 |
| 2026.09.14–2026.09.18 | ₩197,991 | ₩204,881 | ₩197,107 | ₩204,547 | +3.31% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩200,935 | ₩201,804 | ₩196,119 | ₩200,977 | +0.02% | 7.7천 |
| 2026.08.31–2026.09.04 | ₩203,530 | ₩208,640 | ₩196,774 | ₩203,825 | +0.15% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩193,697 | ₩208,654 | ₩193,549 | ₩205,793 | +6.24% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩202,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,205 |
| ₩193,443 |
| ₩196,338 |
| -2.90% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩202,634 | ₩207,302 | ₩198,692 | ₩202,457 | -0.09% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩178,354 | ₩205,349 | ₩178,354 | ₩204,881 | +14.87% | 6.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,286 | ₩175,071 | ₩159,236 | ₩175,071 | +5.28% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩174,968 | ₩179,287 | ₩165,243 | ₩166,282 | -4.96% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩178,901 | ₩186,915 | ₩169,224 | ₩174,100 | -2.68% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,871 | ₩182,701 | ₩173,859 | ₩182,026 | +4.69% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩165,631 | ₩176,119 | ₩165,490 | ₩172,770 | +4.31% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩182,058 | ₩182,058 | ₩158,567 | ₩161,283 | -11.41% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,249 | ₩185,798 | ₩172,654 | ₩184,957 | +3.18% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,263 | ₩181,403 | ₩161,570 | ₩169,775 | -5.29% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩208,359 | ₩210,699 | ₩172,319 | ₩172,721 | -17.10% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,333 | ₩203,650 | ₩184,333 | ₩202,520 | +9.87% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,587 | ₩180,881 | ₩171,287 | ₩178,412 | +1.03% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,196 | ₩186,781 | ₩171,824 | ₩178,850 | -0.19% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,574 | ₩179,917 | ₩162,674 | ₩179,917 | +9.32% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩159,778 | ₩163,965 | ₩153,724 | ₩162,669 | +1.81% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,594 | ₩160,080 | ₩149,430 | ₩160,080 | +3.55% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,323 | ₩156,788 | ₩134,995 | ₩155,837 | +15.16% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,303 | ₩137,042 | ₩119,999 | ₩136,131 | +10.40% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,705 | ₩122,393 | ₩105,758 | ₩121,398 | +8.68% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,049 | ₩129,263 | ₩109,792 | ₩110,267 | -13.21% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,350 | ₩134,621 | ₩122,340 | ₩123,049 | -7.72% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,520 | ₩140,734 | ₩130,621 | ₩130,714 | -1.36% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,845 | ₩139,116 | ₩125,845 | ₩135,704 | +7.83% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,664 | ₩129,765 | ₩121,390 | ₩128,294 | +0.49% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,527 | ₩131,852 | ₩120,320 | ₩128,811 | +5.13% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,905 | ₩137,557 | ₩123,664 | ₩124,280 | -5.78% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩144,948 | ₩148,908 | ₩126,808 | ₩132,133 | -8.84% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,370 | ₩154,514 | ₩141,109 | ₩145,524 | -1.25% | 7.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩144,935 | ₩148,019 | ₩137,872 | ₩146,902 | +1.36% | 7.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,263 | ₩157,966 | ₩148,494 | ₩149,858 | -3.48% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,219 | ₩159,932 | ₩151,691 | ₩156,190 | +1.28% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,587 | ₩161,590 | ₩150,835 | ₩151,089 | -5.91% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩158,915 | ₩162,647 | ₩158,166 | ₩161,748 | +1.78% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,166 | ₩162,166 | ₩151,303 | ₩157,470 | -2.90% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩175,039 | ₩175,610 | ₩162,313 | ₩163,462 | -6.61% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,052 | ₩176,587 | ₩168,921 | ₩173,122 | +0.62% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩160,708 | ₩174,246 | ₩160,708 | ₩174,198 | +8.39% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩169,336 | ₩172,587 | ₩153,122 | ₩157,269 | -7.13% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,109 | ₩179,196 | ₩161,871 | ₩169,111 | -4.52% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩187,236 | ₩187,236 | ₩163,972 | ₩170,380 | -9.00% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩178,592 | ₩188,452 | ₩177,394 | ₩182,392 | +2.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩166,982 | ₩174,259 | ₩163,905 | ₩174,192 | +4.32% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩168,788 | ₩170,435 | ₩161,136 | ₩165,996 | -1.65% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,911 | ₩174,572 | ₩160,761 | ₩160,926 | -7.47% | 3.1만 |
|---|