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 | ₩220,900 | ₩221,915 | ₩220,900 | ₩221,915 | +0.46% | 900 |
| 2026.10.08 | ₩222,911 | ₩222,911 | ₩218,441 | ₩218,441 | -2.01% | 700 |
| 2026.10.07 | ₩219,224 | ₩223,448 | ₩219,224 | ₩223,448 | +1.93% | 1.4천 |
| 2026.10.06 | ₩221,249 | ₩221,919 | ₩220,015 | ₩220,849 | -0.18% | 3.9천 |
| 2026.10.05 | ₩213,713 | ₩217,574 | ₩213,713 | ₩216,854 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,885 | ₩217,802 | ₩213,857 | ₩213,857 | -0.94% | 5.7천 |
| 2026.10.01 | ₩213,793 | ₩213,793 | ₩209,670 | ₩211,241 | -1.19% | 8.8천 |
| 2026.09.30 | ₩213,471 | ₩216,636 | ₩212,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,407 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩212,533 | ₩212,533 | ₩211,540 | ₩211,699 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩213,592 | ₩213,592 | ₩209,730 | ₩210,509 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩217,823 | ₩217,823 | ₩216,730 | ₩217,064 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩216,569 | ₩216,569 | ₩216,569 | ₩216,569 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩217,601 | ₩218,567 | ₩213,713 | ₩214,812 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩218,674 | ₩219,210 | ₩217,963 | ₩218,596 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩209,609 | ₩217,851 | ₩209,609 | ₩217,749 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩203,488 | ₩205,024 | ₩203,488 | ₩205,024 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩202,597 | ₩205,359 | ₩202,597 | ₩205,016 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩200,599 | ₩200,599 | ₩197,567 | ₩197,567 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,923 | ₩198,923 | ₩197,970 | ₩198,528 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩198,453 | ₩203,736 | ₩198,453 | ₩202,509 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩202,275 | ₩202,275 | ₩201,446 | ₩201,446 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩196,576 | ₩198,654 | ₩196,576 | ₩197,460 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩200,196 | ₩200,813 | ₩200,196 | ₩200,522 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩201,403 | ₩201,450 | ₩199,927 | ₩199,927 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩208,202 | ₩208,202 | ₩203,046 | ₩204,301 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩203,817 | ₩209,127 | ₩203,817 | ₩208,416 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩201,135 | ₩201,135 | ₩200,671 | ₩200,671 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩197,233 | ₩202,744 | ₩197,233 | ₩200,092 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩204,005 | ₩204,340 | ₩202,745 | ₩204,041 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,825 | ₩209,140 | ₩202,825 | ₩206,273 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩201,189 | ₩203,394 | ₩201,028 | ₩203,339 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩195,275 | ₩197,528 | ₩195,275 | ₩197,293 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩194,484 | ₩196,139 | ₩194,484 | ₩196,139 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩194,149 | ₩194,149 | ₩194,000 | ₩194,000 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩194,565 | ₩197,897 | ₩194,565 | ₩196,796 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,833 | ₩195,315 | ₩194,578 | ₩195,066 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩196,710 | ₩197,528 | ₩195,771 | ₩196,010 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩195,610 | ₩195,986 | ₩193,894 | ₩194,109 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩202,677 | ₩202,677 | ₩199,338 | ₩199,451 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩202,275 | ₩203,193 | ₩202,275 | ₩202,929 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩206,673 | ₩207,283 | ₩205,533 | ₩206,973 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩201,422 | ₩202,235 | ₩199,156 | ₩199,156 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩203,468 | ₩205,278 | ₩201,350 | ₩201,645 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩203,106 | ₩207,786 | ₩203,106 | ₩205,559 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩204,487 | ₩205,359 | ₩203,857 | ₩205,359 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩197,781 | ₩200,847 | ₩197,781 | ₩198,330 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩204,286 | ₩205,828 | ₩199,486 | ₩199,577 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩192,781 | ₩202,133 | ₩192,781 | ₩200,906 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,770 | ₩185,581 | ₩178,770 | ₩185,044 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩172,118 | ₩175,480 | ₩170,214 | ₩175,480 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,766 | ₩169,315 | ₩161,766 | ₩169,315 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩163,529 | ₩164,931 | ₩159,607 | ₩159,607 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩161,391 | ₩165,979 | ₩161,350 | ₩165,979 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩166,674 | ₩168,551 | ₩166,674 | ₩168,240 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩168,176 | ₩168,283 | ₩166,670 | ₩166,670 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩165,628 | ₩169,110 | ₩165,628 | ₩169,110 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩178,118 | ₩178,118 | ₩176,469 | ₩176,469 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩179,667 | ₩179,705 | ₩177,696 | ₩179,705 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩175,376 | ₩177,314 | ₩175,376 | ₩175,910 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩169,618 | ₩176,503 | ₩169,618 | ₩174,506 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩183,703 | ₩184,220 | ₩179,292 | ₩180,753 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩184,521 | ₩187,351 | ₩184,521 | ₩187,351 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩182,564 | ₩184,575 | ₩181,786 | ₩183,595 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩179,319 | ₩180,505 | ₩178,514 | ₩179,111 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩181,203 | ₩183,127 | ₩180,371 | ₩182,451 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,738 | ₩181,094 | ₩175,738 | ₩181,094 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩174,404 | ₩177,491 | ₩174,404 | ₩177,491 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩176,033 | ₩178,688 | ₩174,813 | ₩176,761 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩174,277 | ₩177,166 | ₩174,265 | ₩176,898 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩173,177 | ₩176,529 | ₩172,480 | ₩173,173 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩174,324 | ₩175,349 | ₩172,668 | ₩173,640 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩168,283 | ₩169,584 | ₩168,283 | ₩169,584 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩166,017 | ₩168,021 | ₩165,876 | ₩166,852 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,937 | ₩165,105 | ₩158,937 | ₩161,659 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,978 | ₩164,978 | ₩159,581 | ₩160,110 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩162,517 | ₩162,706 | ₩162,343 | ₩162,706 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩167,613 | ₩169,838 | ₩166,630 | ₩166,630 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩182,483 | ₩182,483 | ₩174,317 | ₩174,688 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩181,692 | ₩186,231 | ₩181,692 | ₩185,389 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,774 | ₩179,774 | ₩173,057 | ₩174,106 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩185,326 | ₩185,326 | ₩177,884 | ₩178,611 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩179,667 | ₩185,575 | ₩179,667 | ₩184,702 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,988 | ₩171,488 | ₩167,988 | ₩170,171 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩164,207 | ₩172,976 | ₩161,947 | ₩172,933 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩168,565 | ₩169,597 | ₩164,019 | ₩165,523 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,826 | ₩181,826 | ₩162,785 | ₩172,283 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩179,681 | ₩180,311 | ₩177,321 | ₩177,530 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,755 | ₩185,755 | ₩172,721 | ₩173,124 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩192,768 | ₩194,994 | ₩191,267 | ₩193,752 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,870 | ₩203,870 | ₩200,062 | ₩202,558 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩209,194 | ₩209,194 | ₩205,733 | ₩207,437 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩208,845 | ₩211,190 | ₩206,499 | ₩208,687 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩198,802 | ₩204,125 | ₩198,614 | ₩202,992 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩191,749 | ₩195,845 | ₩191,749 | ₩195,475 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩190,663 | ₩192,057 | ₩188,396 | ₩191,544 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,763 | ₩189,080 | ₩184,763 | ₩188,758 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩178,601 | ₩180,827 | ₩178,259 | ₩178,828 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩178,031 | ₩181,303 | ₩178,031 | ₩180,508 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩175,698 | ₩178,446 | ₩174,625 | ₩178,333 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩174,612 | ₩175,658 | ₩171,686 | ₩173,122 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,999 | ₩177,508 | ₩173,647 | ₩176,106 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩179,520 | ₩181,236 | ₩179,104 | ₩179,268 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩185,527 | ₩187,216 | ₩185,527 | ₩186,078 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩180,257 | ₩183,938 | ₩177,642 | ₩183,046 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩178,487 | ₩178,868 | ₩172,225 | ₩178,423 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩179,614 | ₩182,309 | ₩179,614 | ₩180,954 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,737 | ₩180,336 | ₩176,737 | ₩180,336 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩172,051 | ₩175,993 | ₩171,608 | ₩171,638 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,786 | ₩172,522 | ₩168,786 | ₩172,522 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,982 | ₩169,275 | ₩166,982 | ₩167,988 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,958 | ₩166,245 | ₩163,053 | ₩164,503 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩162,128 | ₩164,347 | ₩162,128 | ₩163,048 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,908 | ₩160,908 | ₩154,083 | ₩159,076 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,883 | ₩159,567 | ₩157,006 | ₩158,856 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩158,132 | ₩159,688 | ₩156,322 | ₩159,131 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩160,150 | ₩162,540 | ₩160,077 | ₩162,345 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩156,376 | ₩160,453 | ₩155,544 | ₩160,453 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩158,494 | ₩159,045 | ₩154,083 | ₩155,169 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩155,075 | ₩160,407 | ₩155,075 | ₩160,284 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,849 | ₩154,244 | ₩151,138 | ₩151,138 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,954 | ₩154,954 | ₩149,779 | ₩152,466 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩155,115 | ₩157,153 | ₩154,519 | ₩156,200 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,652 | ₩156,121 | ₩152,326 | ₩155,388 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩150,074 | ₩154,520 | ₩150,074 | ₩154,520 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩142,149 | ₩148,840 | ₩142,149 | ₩148,670 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,639 | ₩139,983 | ₩135,310 | ₩139,983 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩135,216 | ₩137,362 | ₩135,216 | ₩136,449 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,763 | ₩134,512 | ₩129,477 | ₩134,512 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩134,372 | ₩134,372 | ₩130,215 | ₩131,596 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,719 | ₩125,119 | ₩120,279 | ₩125,119 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,591 | ₩124,154 | ₩122,344 | ₩123,104 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,679 | ₩121,996 | ₩115,561 | ₩121,681 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩119,246 | ₩122,679 | ₩118,884 | ₩120,441 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,712 | ₩117,302 | ₩109,712 | ₩116,992 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,965 | ₩111,965 | ₩106,005 | ₩107,397 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩114,111 | ₩114,111 | ₩110,048 | ₩110,524 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,976 | ₩120,976 | ₩115,384 | ₩115,384 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩124,301 | ₩125,160 | ₩123,017 | ₩123,312 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩126,004 | ₩126,232 | ₩122,062 | ₩122,235 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩127,345 | ₩129,564 | ₩126,527 | ₩127,514 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩128,163 | ₩128,163 | ₩122,625 | ₩123,336 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩129,397 | ₩129,664 | ₩128,020 | ₩129,664 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,803 | ₩134,646 | ₩130,791 | ₩130,791 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,935 | ₩134,935 | ₩133,418 | ₩133,862 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,661 | ₩133,661 | ₩132,803 | ₩132,843 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩135,364 | ₩136,061 | ₩130,925 | ₩131,019 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩137,516 | ₩137,516 | ₩135,216 | ₩135,431 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,883 | ₩141,063 | ₩137,255 | ₩138,381 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩140,339 | ₩140,339 | ₩137,509 | ₩138,555 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,830 | ₩139,714 | ₩132,830 | ₩139,212 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,726 | ₩138,672 | ₩135,726 | ₩136,021 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,563 | ₩139,440 | ₩136,101 | ₩138,327 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,985 | ₩137,371 | ₩131,985 | ₩136,088 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,903 | ₩132,079 | ₩126,480 | ₩131,636 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩126,138 | ₩132,293 | ₩126,138 | ₩131,542 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩127,171 | ₩128,594 | ₩125,683 | ₩128,594 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,678 | ₩129,678 | ₩126,045 | ₩128,056 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩126,004 | ₩130,067 | ₩126,004 | ₩129,665 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,673 | ₩124,623 | ₩121,673 | ₩123,859 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,962 | ₩128,002 | ₩121,794 | ₩122,451 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩126,071 | ₩132,159 | ₩126,071 | ₩129,111 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,702 | ₩128,284 | ₩126,278 | ₩127,171 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩126,138 | ₩129,772 | ₩125,428 | ₩127,533 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,813 | ₩126,389 | ₩120,601 | ₩125,428 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,543 | ₩127,761 | ₩123,953 | ₩124,570 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩133,353 | ₩133,353 | ₩125,174 | ₩125,683 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,597 | ₩136,789 | ₩132,266 | ₩132,722 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,831 | ₩137,831 | ₩134,948 | ₩134,948 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩132,213 | ₩137,878 | ₩131,529 | ₩136,812 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,585 | ₩133,326 | ₩127,324 | ₩132,441 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,824 | ₩133,567 | ₩127,104 | ₩128,043 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,969 | ₩141,063 | ₩131,770 | ₩134,479 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩149,256 | ₩149,256 | ₩138,662 | ₩141,465 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩145,287 | ₩148,699 | ₩145,287 | ₩145,957 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩147,043 | ₩148,599 | ₩145,354 | ₩145,863 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩147,499 | ₩148,785 | ₩141,438 | ₩148,666 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,646 | ₩154,874 | ₩150,788 | ₩151,280 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩152,152 | ₩154,204 | ₩152,152 | ₩153,332 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,714 | ₩152,098 | ₩147,714 | ₩150,047 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩144,509 | ₩148,364 | ₩143,892 | ₩147,244 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩145,260 | ₩145,367 | ₩143,651 | ₩144,332 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,647 | ₩143,476 | ₩138,193 | ₩141,505 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩145,273 | ₩146,654 | ₩141,452 | ₩141,452 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩152,487 | ₩153,104 | ₩150,181 | ₩150,208 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩154,110 | ₩154,406 | ₩151,082 | ₩151,082 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,861 | ₩154,861 | ₩148,840 | ₩150,824 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩156,470 | ₩158,335 | ₩154,204 | ₩156,175 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩155,625 | ₩157,770 | ₩154,847 | ₩156,523 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩154,552 | ₩156,791 | ₩154,244 | ₩156,554 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩158,240 | ₩158,240 | ₩153,546 | ₩154,434 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩155,544 | ₩160,305 | ₩155,544 | ₩157,904 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,835 | ₩155,826 | ₩152,045 | ₩155,531 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩154,579 | ₩155,142 | ₩152,943 | ₩153,117 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩160,586 | ₩160,586 | ₩151,186 | ₩151,441 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩158,226 | ₩159,513 | ₩156,255 | ₩156,255 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,843 | ₩160,531 | ₩158,159 | ₩158,159 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,962 | ₩161,967 | ₩158,763 | ₩159,540 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩162,155 | ₩163,027 | ₩162,126 | ₩162,126 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,672 | ₩162,673 | ₩161,605 | ₩162,673 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩159,567 | ₩162,276 | ₩159,567 | ₩162,009 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩159,286 | ₩159,825 | ₩158,535 | ₩159,088 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩157,489 | ₩158,521 | ₩156,496 | ₩157,837 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,759 | ₩156,000 | ₩153,305 | ₩154,445 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩157,341 | ₩157,341 | ₩151,656 | ₩151,656 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,746 | ₩158,602 | ₩155,464 | ₩157,301 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩162,544 | ₩162,544 | ₩155,571 | ₩155,786 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩170,402 | ₩170,402 | ₩162,691 | ₩163,843 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,903 | ₩172,870 | ₩169,181 | ₩171,742 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,976 | ₩174,317 | ₩171,421 | ₩173,864 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩172,319 | ₩174,415 | ₩171,930 | ₩173,807 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩175,447 | ₩176,020 | ₩172,699 | ₩172,739 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩172,547 | ₩174,894 | ₩172,547 | ₩173,526 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩175,242 | ₩175,242 | ₩171,823 | ₩172,680 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,762 | ₩174,156 | ₩169,315 | ₩172,426 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩174,357 | ₩176,999 | ₩174,304 | ₩175,758 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩172,453 | ₩173,160 | ₩170,965 | ₩172,893 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,829 | ₩174,652 | ₩172,829 | ₩174,604 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩172,467 | ₩174,195 | ₩170,133 | ₩172,044 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩170,026 | ₩171,547 | ₩164,931 | ₩171,547 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩161,082 | ₩169,130 | ₩161,082 | ₩169,130 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,803 | ₩161,270 | ₩153,479 | ₩157,636 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩171,308 | ₩172,990 | ₩157,489 | ₩158,214 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,806 | ₩167,894 | ₩161,806 | ₩164,488 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,965 | ₩164,913 | ₩160,412 | ₩162,530 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,731 | ₩171,434 | ₩164,730 | ₩166,446 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩163,603 | ₩171,582 | ₩162,249 | ₩169,506 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,903 | ₩174,317 | ₩167,613 | ₩169,463 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩176,328 | ₩177,006 | ₩174,317 | ₩176,980 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,957 | ₩179,281 | ₩176,084 | ₩178,948 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩177,522 | ₩179,614 | ₩176,248 | ₩179,488 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩169,624 | ₩170,777 | ₩164,354 | ₩170,777 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,987 | ₩174,987 | ₩170,898 | ₩172,389 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩175,081 | ₩178,369 | ₩174,947 | ₩177,299 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩179,627 | ₩182,298 | ₩175,765 | ₩176,399 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩187,672 | ₩187,672 | ₩183,180 | ₩183,462 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩187,739 | ₩188,450 | ₩182,376 | ₩182,817 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩184,481 | ₩185,151 | ₩180,123 | ₩180,123 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩187,404 | ₩188,891 | ₩185,044 | ₩187,530 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩183,435 | ₩185,708 | ₩181,900 | ₩185,460 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩179,009 | ₩180,090 | ₩177,807 | ₩179,561 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩172,601 | ₩174,666 | ₩172,601 | ₩174,599 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩169,114 | ₩170,764 | ₩168,363 | ₩170,206 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,697 | ₩170,697 | ₩164,287 | ₩167,387 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩173,191 | ₩173,191 | ₩170,984 | ₩172,453 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩167,371 | ₩172,754 | ₩167,371 | ₩171,287 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩162,410 | ₩166,500 | ₩161,511 | ₩166,383 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩166,620 | ₩169,289 | ₩162,249 | ₩163,845 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩167,545 | ₩168,900 | ₩165,226 | ₩165,293 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩166,540 | ₩168,819 | ₩162,249 | ₩164,502 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩169,181 | ₩170,832 | ₩166,272 | ₩169,798 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩174,317 | ₩174,979 | ₩161,136 | ₩161,301 | -7.47% | 3.1만 |
|---|