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 | ₩220,002 | ₩221,013 | ₩220,002 | ₩221,013 | +0.46% | 900 |
| 2026.10.08 | ₩222,005 | ₩222,005 | ₩217,553 | ₩217,553 | -2.01% | 700 |
| 2026.10.07 | ₩218,333 | ₩222,539 | ₩218,333 | ₩222,539 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,349 | ₩221,017 | ₩219,121 | ₩219,951 | -0.18% | 3.9천 |
| 2026.10.05 | ₩212,844 | ₩216,690 | ₩212,844 | ₩215,973 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,007 | ₩216,917 | ₩212,988 | ₩212,988 | -0.94% | 5.7천 |
| 2026.10.01 | ₩212,924 | ₩212,924 | ₩208,818 | ₩210,383 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,604 | ₩215,755 | ₩211,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,543 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,669 | ₩211,669 | ₩210,681 | ₩210,838 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,724 | ₩212,724 | ₩208,878 | ₩209,654 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩216,937 | ₩216,937 | ₩215,849 | ₩216,181 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,689 | ₩215,689 | ₩215,689 | ₩215,689 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,717 | ₩217,678 | ₩212,844 | ₩213,939 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,785 | ₩218,319 | ₩217,077 | ₩217,708 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,758 | ₩216,965 | ₩208,758 | ₩216,864 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,661 | ₩204,190 | ₩202,661 | ₩204,190 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,773 | ₩204,524 | ₩201,773 | ₩204,182 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,783 | ₩199,783 | ₩196,764 | ₩196,764 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,114 | ₩198,114 | ₩197,166 | ₩197,721 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,647 | ₩202,908 | ₩197,647 | ₩201,686 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,453 | ₩201,453 | ₩200,627 | ₩200,627 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,777 | ₩197,847 | ₩195,777 | ₩196,657 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,383 | ₩199,997 | ₩199,383 | ₩199,707 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,585 | ₩200,631 | ₩199,114 | ₩199,114 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,355 | ₩207,355 | ₩202,221 | ₩203,470 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩202,988 | ₩208,277 | ₩202,988 | ₩207,569 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,318 | ₩200,318 | ₩199,855 | ₩199,855 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,431 | ₩201,920 | ₩196,431 | ₩199,279 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,175 | ₩203,509 | ₩201,921 | ₩203,211 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,000 | ₩208,290 | ₩202,000 | ₩205,435 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,371 | ₩202,568 | ₩200,211 | ₩202,513 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,482 | ₩196,725 | ₩194,482 | ₩196,491 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,694 | ₩195,342 | ₩193,694 | ₩195,342 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,360 | ₩193,360 | ₩193,212 | ₩193,212 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,774 | ₩197,092 | ₩193,774 | ₩195,996 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,041 | ₩194,522 | ₩193,787 | ₩194,273 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩195,911 | ₩196,725 | ₩194,976 | ₩195,213 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,815 | ₩195,189 | ₩193,106 | ₩193,320 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩201,853 | ₩201,853 | ₩198,528 | ₩198,640 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,453 | ₩202,367 | ₩201,453 | ₩202,104 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩205,833 | ₩206,441 | ₩204,698 | ₩206,132 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,603 | ₩201,413 | ₩198,346 | ₩198,346 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,641 | ₩204,444 | ₩200,531 | ₩200,825 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,281 | ₩206,941 | ₩202,281 | ₩204,723 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,656 | ₩204,524 | ₩203,028 | ₩204,524 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩196,978 | ₩200,030 | ₩196,978 | ₩197,524 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,456 | ₩204,992 | ₩198,675 | ₩198,766 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩191,998 | ₩201,311 | ₩191,998 | ₩200,089 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,044 | ₩184,826 | ₩178,044 | ₩184,292 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,418 | ₩174,766 | ₩169,522 | ₩174,766 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,109 | ₩168,627 | ₩161,109 | ₩168,627 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩162,865 | ₩164,260 | ₩158,959 | ₩158,959 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,735 | ₩165,305 | ₩160,695 | ₩165,305 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩165,996 | ₩167,866 | ₩165,996 | ₩167,556 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,492 | ₩167,599 | ₩165,992 | ₩165,992 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩164,955 | ₩168,423 | ₩164,955 | ₩168,423 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,395 | ₩177,395 | ₩175,752 | ₩175,752 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩178,937 | ₩178,974 | ₩176,974 | ₩178,974 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,663 | ₩176,593 | ₩174,663 | ₩175,195 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩168,929 | ₩175,785 | ₩168,929 | ₩173,797 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩182,957 | ₩183,471 | ₩178,563 | ₩180,019 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,771 | ₩186,589 | ₩183,771 | ₩186,589 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,822 | ₩183,825 | ₩181,047 | ₩182,848 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,590 | ₩179,772 | ₩177,788 | ₩178,383 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,466 | ₩182,382 | ₩179,638 | ₩181,709 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,024 | ₩180,358 | ₩175,024 | ₩180,358 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,695 | ₩176,770 | ₩173,695 | ₩176,770 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,318 | ₩177,962 | ₩174,103 | ₩176,043 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,568 | ₩176,446 | ₩173,556 | ₩176,179 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,473 | ₩175,812 | ₩171,779 | ₩172,469 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,615 | ₩174,637 | ₩171,966 | ₩172,934 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,599 | ₩168,894 | ₩167,599 | ₩168,894 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,342 | ₩167,339 | ₩165,202 | ₩166,174 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,291 | ₩164,434 | ₩158,291 | ₩161,002 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,307 | ₩164,307 | ₩158,932 | ₩159,459 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩161,857 | ₩162,045 | ₩161,683 | ₩162,045 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩166,931 | ₩169,148 | ₩165,952 | ₩165,952 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,741 | ₩181,741 | ₩173,609 | ₩173,978 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩180,953 | ₩185,474 | ₩180,953 | ₩184,635 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,044 | ₩179,044 | ₩172,353 | ₩173,399 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,573 | ₩184,573 | ₩177,161 | ₩177,885 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩178,937 | ₩184,821 | ₩178,937 | ₩183,952 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,305 | ₩170,791 | ₩167,305 | ₩169,479 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,539 | ₩172,273 | ₩161,289 | ₩172,230 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩167,879 | ₩168,908 | ₩163,352 | ₩164,851 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,087 | ₩181,087 | ₩162,124 | ₩171,583 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩178,950 | ₩179,578 | ₩176,600 | ₩176,808 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,000 | ₩185,000 | ₩172,019 | ₩172,420 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩191,984 | ₩194,201 | ₩190,490 | ₩192,965 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,042 | ₩203,042 | ₩199,249 | ₩201,734 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,344 | ₩208,344 | ₩204,897 | ₩206,594 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩207,996 | ₩210,332 | ₩205,659 | ₩207,839 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩197,994 | ₩203,296 | ₩197,807 | ₩202,167 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩190,969 | ₩195,049 | ₩190,969 | ₩194,681 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩189,888 | ₩191,276 | ₩187,631 | ₩190,765 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,012 | ₩188,312 | ₩184,012 | ₩187,991 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩177,875 | ₩180,092 | ₩177,535 | ₩178,101 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,308 | ₩180,566 | ₩177,308 | ₩179,774 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩174,984 | ₩177,720 | ₩173,916 | ₩177,608 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩173,902 | ₩174,944 | ₩170,988 | ₩172,419 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,279 | ₩176,787 | ₩172,941 | ₩175,390 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,790 | ₩180,499 | ₩178,376 | ₩178,539 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,773 | ₩186,456 | ₩184,773 | ₩185,322 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,525 | ₩183,190 | ₩176,920 | ₩182,302 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,762 | ₩178,141 | ₩171,525 | ₩177,698 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩178,884 | ₩181,568 | ₩178,884 | ₩180,219 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,019 | ₩179,603 | ₩176,019 | ₩179,603 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,352 | ₩175,278 | ₩170,911 | ₩170,940 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,100 | ₩171,820 | ₩168,100 | ₩171,820 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,304 | ₩168,587 | ₩166,304 | ₩167,305 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,287 | ₩165,569 | ₩162,391 | ₩163,834 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,469 | ₩163,679 | ₩161,469 | ₩162,385 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,254 | ₩160,254 | ₩153,457 | ₩158,430 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,237 | ₩158,919 | ₩156,368 | ₩158,211 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,490 | ₩159,039 | ₩155,687 | ₩158,485 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,499 | ₩161,879 | ₩159,426 | ₩161,686 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,740 | ₩159,801 | ₩154,912 | ₩159,801 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,850 | ₩158,399 | ₩153,457 | ₩154,538 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,445 | ₩159,755 | ₩154,445 | ₩159,633 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,228 | ₩153,617 | ₩150,524 | ₩150,524 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,325 | ₩154,325 | ₩149,170 | ₩151,846 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,485 | ₩156,515 | ₩153,891 | ₩155,565 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,019 | ₩155,486 | ₩151,707 | ₩154,756 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,464 | ₩153,892 | ₩149,464 | ₩153,892 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,571 | ₩148,235 | ₩141,571 | ₩148,065 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,087 | ₩139,414 | ₩134,760 | ₩139,414 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,667 | ₩136,804 | ₩134,667 | ₩135,894 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,223 | ₩133,966 | ₩128,951 | ₩133,966 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,825 | ₩133,825 | ₩129,686 | ₩131,061 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,220 | ₩124,611 | ₩119,790 | ₩124,611 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,088 | ₩123,649 | ₩121,846 | ₩122,604 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,209 | ₩121,501 | ₩115,092 | ₩121,187 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,762 | ₩122,180 | ₩118,401 | ₩119,951 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,267 | ₩116,825 | ₩109,267 | ₩116,517 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,510 | ₩111,510 | ₩105,574 | ₩106,960 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,647 | ₩113,647 | ₩109,600 | ₩110,074 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,484 | ₩120,484 | ₩114,915 | ₩114,915 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,796 | ₩124,651 | ₩122,517 | ₩122,811 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,492 | ₩125,719 | ₩121,566 | ₩121,738 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,828 | ₩129,038 | ₩126,013 | ₩126,996 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,642 | ₩127,642 | ₩122,127 | ₩122,835 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,871 | ₩129,137 | ₩127,499 | ₩129,137 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,263 | ₩134,099 | ₩130,260 | ₩130,260 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,386 | ₩134,386 | ₩132,876 | ₩133,318 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,118 | ₩133,118 | ₩132,263 | ₩132,303 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,814 | ₩135,508 | ₩130,393 | ₩130,487 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩136,957 | ₩136,957 | ₩134,667 | ₩134,880 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,314 | ₩140,489 | ₩136,697 | ₩137,818 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,768 | ₩139,768 | ₩136,950 | ₩137,992 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,290 | ₩139,146 | ₩132,290 | ₩138,646 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,174 | ₩138,108 | ₩135,174 | ₩135,468 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,004 | ₩138,873 | ₩135,548 | ₩137,765 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,448 | ₩136,813 | ₩131,448 | ₩135,535 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,387 | ₩131,542 | ₩125,966 | ₩131,101 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,626 | ₩131,756 | ₩125,626 | ₩131,008 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,654 | ₩128,071 | ₩125,172 | ₩128,071 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,151 | ₩129,151 | ₩125,532 | ₩127,535 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,492 | ₩129,539 | ₩125,492 | ₩129,138 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,179 | ₩124,117 | ₩121,179 | ₩123,356 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,442 | ₩127,482 | ₩121,299 | ₩121,953 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,559 | ₩131,622 | ₩125,559 | ₩128,586 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,187 | ₩127,762 | ₩125,765 | ₩126,654 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,626 | ₩129,245 | ₩124,918 | ₩127,015 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,314 | ₩125,876 | ₩120,110 | ₩124,918 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,037 | ₩127,242 | ₩123,449 | ₩124,063 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,810 | ₩132,810 | ₩124,666 | ₩125,172 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,042 | ₩136,233 | ₩131,729 | ₩132,183 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,271 | ₩137,271 | ₩134,400 | ₩134,400 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,675 | ₩137,318 | ₩130,994 | ₩136,256 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,058 | ₩132,784 | ₩126,806 | ₩131,902 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,288 | ₩133,024 | ₩126,587 | ₩127,522 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,396 | ₩140,489 | ₩131,235 | ₩133,932 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,649 | ₩148,649 | ₩138,099 | ₩140,890 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,696 | ₩148,095 | ₩144,696 | ₩145,364 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,445 | ₩147,995 | ₩144,763 | ₩145,270 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩146,900 | ₩148,180 | ₩140,863 | ₩148,061 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,017 | ₩154,244 | ₩150,175 | ₩150,665 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,534 | ₩153,577 | ₩151,534 | ₩152,709 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,113 | ₩151,480 | ₩147,113 | ₩149,437 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩143,921 | ₩147,761 | ₩143,307 | ₩146,646 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,669 | ₩144,776 | ₩143,067 | ₩143,745 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,075 | ₩142,893 | ₩137,631 | ₩140,930 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,683 | ₩146,058 | ₩140,877 | ₩140,877 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩151,867 | ₩152,482 | ₩149,570 | ₩149,597 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,483 | ₩153,778 | ₩150,468 | ₩150,468 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,231 | ₩154,231 | ₩148,235 | ₩150,211 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,834 | ₩157,691 | ₩153,577 | ₩155,540 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩154,992 | ₩157,129 | ₩154,218 | ₩155,887 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩153,924 | ₩156,154 | ₩153,617 | ₩155,918 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,596 | ₩157,596 | ₩152,922 | ₩153,806 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩154,912 | ₩159,653 | ₩154,912 | ₩157,263 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,209 | ₩155,193 | ₩151,427 | ₩154,899 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩153,951 | ₩154,512 | ₩152,321 | ₩152,495 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩159,933 | ₩159,933 | ₩150,572 | ₩150,826 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,583 | ₩158,865 | ₩155,620 | ₩155,620 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,197 | ₩159,879 | ₩157,516 | ₩157,516 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,307 | ₩161,309 | ₩158,117 | ₩158,892 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,496 | ₩162,364 | ₩161,467 | ₩161,467 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,015 | ₩162,011 | ₩160,948 | ₩162,011 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩158,919 | ₩161,616 | ₩158,919 | ₩161,350 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,638 | ₩159,175 | ₩157,890 | ₩158,442 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,849 | ₩157,877 | ₩155,860 | ₩157,196 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,126 | ₩155,366 | ₩152,682 | ₩153,817 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,702 | ₩156,702 | ₩151,039 | ₩151,039 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,113 | ₩157,957 | ₩154,832 | ₩156,662 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩161,883 | ₩161,883 | ₩154,939 | ₩155,153 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,709 | ₩169,709 | ₩162,030 | ₩163,177 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,205 | ₩172,168 | ₩168,494 | ₩171,044 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,273 | ₩173,609 | ₩170,724 | ₩173,157 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,619 | ₩173,706 | ₩171,231 | ₩173,101 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,734 | ₩175,305 | ₩171,997 | ₩172,037 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,846 | ₩174,183 | ₩171,846 | ₩172,821 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,530 | ₩174,530 | ₩171,125 | ₩171,978 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,059 | ₩173,448 | ₩168,627 | ₩171,726 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,649 | ₩176,279 | ₩173,595 | ₩175,044 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,752 | ₩172,456 | ₩170,270 | ₩172,190 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,126 | ₩173,942 | ₩172,126 | ₩173,894 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,766 | ₩173,487 | ₩169,442 | ₩171,345 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,335 | ₩170,849 | ₩164,260 | ₩170,849 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,428 | ₩168,443 | ₩160,428 | ₩168,443 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,157 | ₩160,615 | ₩152,856 | ₩156,995 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,612 | ₩172,286 | ₩156,849 | ₩157,571 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,149 | ₩167,212 | ₩161,149 | ₩163,820 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,299 | ₩164,243 | ₩159,760 | ₩161,870 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,041 | ₩170,737 | ₩164,060 | ₩165,769 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩162,938 | ₩170,884 | ₩161,589 | ₩168,817 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,205 | ₩173,609 | ₩166,931 | ₩168,774 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,612 | ₩176,286 | ₩173,609 | ₩176,261 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,229 | ₩178,552 | ₩175,369 | ₩178,221 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,800 | ₩178,884 | ₩175,532 | ₩178,758 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩168,934 | ₩170,083 | ₩163,686 | ₩170,083 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,276 | ₩174,276 | ₩170,203 | ₩171,688 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,370 | ₩177,644 | ₩174,236 | ₩176,579 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩178,897 | ₩181,557 | ₩175,051 | ₩175,682 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩186,910 | ₩186,910 | ₩182,436 | ₩182,716 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩186,976 | ₩187,684 | ₩181,635 | ₩182,074 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,731 | ₩184,399 | ₩179,391 | ₩179,391 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,642 | ₩188,124 | ₩184,292 | ₩186,768 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,690 | ₩184,953 | ₩181,160 | ₩184,706 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,281 | ₩179,358 | ₩177,085 | ₩178,831 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩171,899 | ₩173,956 | ₩171,899 | ₩173,889 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,427 | ₩170,070 | ₩167,679 | ₩169,514 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,003 | ₩170,003 | ₩163,619 | ₩166,707 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,487 | ₩172,487 | ₩170,289 | ₩171,752 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,691 | ₩172,051 | ₩166,691 | ₩170,590 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,750 | ₩165,823 | ₩160,855 | ₩165,707 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩165,943 | ₩168,601 | ₩161,589 | ₩163,179 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩166,864 | ₩168,213 | ₩164,554 | ₩164,621 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩165,863 | ₩168,133 | ₩161,589 | ₩163,833 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,494 | ₩170,138 | ₩165,596 | ₩169,108 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,609 | ₩174,268 | ₩160,481 | ₩160,645 | -7.47% | 3.1만 |
|---|