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 | ₩220,188 | ₩221,200 | ₩220,188 | ₩221,200 | +0.46% | 900 |
| 2026.10.08 | ₩222,193 | ₩222,193 | ₩217,737 | ₩217,737 | -2.01% | 700 |
| 2026.10.07 | ₩218,517 | ₩222,728 | ₩218,517 | ₩222,728 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,536 | ₩221,204 | ₩219,306 | ₩220,137 | -0.18% | 3.9천 |
| 2026.10.05 | ₩213,024 | ₩216,873 | ₩213,024 | ₩216,156 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,189 | ₩217,101 | ₩213,168 | ₩213,168 | -0.94% | 5.7천 |
| 2026.10.01 | ₩213,104 | ₩213,104 | ₩208,994 | ₩210,561 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,784 | ₩215,938 | ₩211,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,722 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,848 | ₩211,848 | ₩210,859 | ₩211,017 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,904 | ₩212,904 | ₩209,054 | ₩209,831 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩217,121 | ₩217,121 | ₩216,031 | ₩216,364 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,871 | ₩215,871 | ₩215,871 | ₩215,871 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,900 | ₩217,863 | ₩213,024 | ₩214,120 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,969 | ₩218,504 | ₩217,261 | ₩217,892 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,934 | ₩217,149 | ₩208,934 | ₩217,047 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,833 | ₩204,363 | ₩202,833 | ₩204,363 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,944 | ₩204,697 | ₩201,944 | ₩204,355 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,952 | ₩199,952 | ₩196,930 | ₩196,930 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,282 | ₩198,282 | ₩197,333 | ₩197,889 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,814 | ₩203,080 | ₩197,814 | ₩201,857 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,623 | ₩201,623 | ₩200,797 | ₩200,797 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,943 | ₩198,014 | ₩195,943 | ₩196,823 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,551 | ₩200,166 | ₩199,551 | ₩199,876 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,754 | ₩200,801 | ₩199,283 | ₩199,283 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,531 | ₩207,531 | ₩202,392 | ₩203,643 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩203,160 | ₩208,453 | ₩203,160 | ₩207,745 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,487 | ₩200,487 | ₩200,025 | ₩200,025 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,598 | ₩202,091 | ₩196,598 | ₩199,447 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,347 | ₩203,681 | ₩202,092 | ₩203,383 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,171 | ₩208,466 | ₩202,171 | ₩205,609 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,540 | ₩202,739 | ₩200,380 | ₩202,684 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,646 | ₩196,892 | ₩194,646 | ₩196,658 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,858 | ₩195,507 | ₩193,858 | ₩195,507 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,523 | ₩193,523 | ₩193,375 | ₩193,375 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,938 | ₩197,259 | ₩193,938 | ₩196,162 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,205 | ₩194,686 | ₩193,951 | ₩194,438 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩196,076 | ₩196,892 | ₩195,141 | ₩195,379 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,980 | ₩195,355 | ₩193,269 | ₩193,483 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩202,024 | ₩202,024 | ₩198,696 | ₩198,808 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,623 | ₩202,539 | ₩201,623 | ₩202,275 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩206,007 | ₩206,615 | ₩204,871 | ₩206,306 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,773 | ₩201,583 | ₩198,514 | ₩198,514 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,813 | ₩204,617 | ₩200,701 | ₩200,995 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,452 | ₩207,116 | ₩202,452 | ₩204,896 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,828 | ₩204,697 | ₩203,200 | ₩204,697 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩197,144 | ₩200,200 | ₩197,144 | ₩197,691 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,628 | ₩205,165 | ₩198,843 | ₩198,934 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩192,160 | ₩201,481 | ₩192,160 | ₩200,258 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,194 | ₩184,983 | ₩178,194 | ₩184,448 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,563 | ₩174,914 | ₩169,665 | ₩174,914 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,245 | ₩168,770 | ₩161,245 | ₩168,770 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩163,003 | ₩164,399 | ₩159,093 | ₩159,093 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,871 | ₩165,445 | ₩160,831 | ₩165,445 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩166,137 | ₩168,008 | ₩166,137 | ₩167,698 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,634 | ₩167,741 | ₩166,133 | ₩166,133 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩165,094 | ₩168,565 | ₩165,094 | ₩168,565 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,545 | ₩177,545 | ₩175,901 | ₩175,901 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩179,088 | ₩179,126 | ₩177,124 | ₩179,126 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,811 | ₩176,743 | ₩174,811 | ₩175,343 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩169,072 | ₩175,934 | ₩169,072 | ₩173,944 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩183,111 | ₩183,626 | ₩178,714 | ₩180,171 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,927 | ₩186,747 | ₩183,927 | ₩186,747 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,975 | ₩183,980 | ₩181,200 | ₩183,003 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,741 | ₩179,924 | ₩177,939 | ₩178,534 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,619 | ₩182,537 | ₩179,790 | ₩181,863 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,172 | ₩180,510 | ₩175,172 | ₩180,510 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,842 | ₩176,919 | ₩173,842 | ₩176,919 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,466 | ₩178,113 | ₩174,250 | ₩176,192 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,715 | ₩176,596 | ₩173,703 | ₩176,328 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,619 | ₩175,961 | ₩171,924 | ₩172,615 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,762 | ₩174,785 | ₩172,111 | ₩173,080 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,741 | ₩169,037 | ₩167,741 | ₩169,037 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,482 | ₩167,480 | ₩165,342 | ₩166,315 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,425 | ₩164,573 | ₩158,425 | ₩161,138 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,446 | ₩164,446 | ₩159,066 | ₩159,594 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩161,993 | ₩162,182 | ₩161,820 | ₩162,182 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩167,073 | ₩169,291 | ₩166,093 | ₩166,093 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,895 | ₩181,895 | ₩173,755 | ₩174,126 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩181,107 | ₩185,631 | ₩181,107 | ₩184,792 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,195 | ₩179,195 | ₩172,499 | ₩173,546 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,729 | ₩184,729 | ₩177,311 | ₩178,035 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩179,088 | ₩184,977 | ₩179,088 | ₩184,107 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,447 | ₩170,935 | ₩167,447 | ₩169,623 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,678 | ₩172,419 | ₩161,425 | ₩172,376 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩168,021 | ₩169,051 | ₩163,490 | ₩164,990 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,240 | ₩181,240 | ₩162,261 | ₩171,728 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩179,102 | ₩179,730 | ₩176,749 | ₩176,958 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,156 | ₩185,156 | ₩172,165 | ₩172,566 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩192,147 | ₩194,365 | ₩190,651 | ₩193,128 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,214 | ₩203,214 | ₩199,418 | ₩201,905 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,520 | ₩208,520 | ₩205,070 | ₩206,769 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩208,172 | ₩210,510 | ₩205,833 | ₩208,015 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩198,161 | ₩203,468 | ₩197,974 | ₩202,338 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩191,131 | ₩195,214 | ₩191,131 | ₩194,845 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩190,048 | ₩191,438 | ₩187,789 | ₩190,926 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,167 | ₩188,471 | ₩184,167 | ₩188,150 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩178,026 | ₩180,244 | ₩177,685 | ₩178,252 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,458 | ₩180,719 | ₩177,458 | ₩179,926 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩175,132 | ₩177,871 | ₩174,063 | ₩177,758 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩174,049 | ₩175,092 | ₩171,133 | ₩172,564 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,429 | ₩176,936 | ₩173,087 | ₩175,538 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,941 | ₩180,652 | ₩178,527 | ₩178,690 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,929 | ₩186,613 | ₩184,929 | ₩185,479 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,676 | ₩183,345 | ₩177,070 | ₩182,457 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,912 | ₩178,292 | ₩171,670 | ₩177,848 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩179,035 | ₩181,721 | ₩179,035 | ₩180,371 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,168 | ₩179,755 | ₩176,168 | ₩179,755 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,497 | ₩175,426 | ₩171,056 | ₩171,085 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,242 | ₩171,966 | ₩168,242 | ₩171,966 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,444 | ₩168,730 | ₩166,444 | ₩167,447 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,426 | ₩165,709 | ₩162,528 | ₩163,973 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,606 | ₩163,818 | ₩161,606 | ₩162,523 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,390 | ₩160,390 | ₩153,586 | ₩158,564 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,371 | ₩159,053 | ₩156,500 | ₩158,345 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,623 | ₩159,173 | ₩155,818 | ₩158,619 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,634 | ₩162,016 | ₩159,561 | ₩161,822 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,872 | ₩159,937 | ₩155,043 | ₩159,937 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,984 | ₩158,533 | ₩153,586 | ₩154,669 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,575 | ₩159,890 | ₩154,575 | ₩159,768 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,357 | ₩153,747 | ₩150,651 | ₩150,651 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,455 | ₩154,455 | ₩149,296 | ₩151,974 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,616 | ₩156,647 | ₩154,021 | ₩155,697 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,150 | ₩155,618 | ₩151,835 | ₩154,887 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,590 | ₩154,022 | ₩149,590 | ₩154,022 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,691 | ₩148,360 | ₩141,691 | ₩148,191 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,202 | ₩139,532 | ₩134,874 | ₩139,532 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,781 | ₩136,919 | ₩134,781 | ₩136,009 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,335 | ₩134,079 | ₩129,060 | ₩134,079 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,939 | ₩133,939 | ₩129,795 | ₩131,172 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,324 | ₩124,716 | ₩119,891 | ₩124,716 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,193 | ₩123,754 | ₩121,950 | ₩122,707 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,307 | ₩121,603 | ₩115,189 | ₩121,289 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,862 | ₩122,284 | ₩118,501 | ₩120,053 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,359 | ₩116,924 | ₩109,359 | ₩116,615 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,604 | ₩111,604 | ₩105,663 | ₩107,051 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,743 | ₩113,743 | ₩109,693 | ₩110,168 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,586 | ₩120,586 | ₩115,013 | ₩115,013 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,901 | ₩124,756 | ₩122,621 | ₩122,915 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,598 | ₩125,826 | ₩121,669 | ₩121,841 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,935 | ₩129,147 | ₩126,120 | ₩127,103 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,750 | ₩127,750 | ₩122,230 | ₩122,939 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,980 | ₩129,246 | ₩127,607 | ₩129,246 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,375 | ₩134,213 | ₩130,370 | ₩130,370 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,500 | ₩134,500 | ₩132,988 | ₩133,431 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,230 | ₩133,230 | ₩132,375 | ₩132,415 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,928 | ₩135,623 | ₩130,504 | ₩130,597 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩137,073 | ₩137,073 | ₩134,781 | ₩134,995 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,432 | ₩140,608 | ₩136,812 | ₩137,935 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,886 | ₩139,886 | ₩137,066 | ₩138,109 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,402 | ₩139,264 | ₩132,402 | ₩138,764 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,289 | ₩138,225 | ₩135,289 | ₩135,583 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,120 | ₩138,991 | ₩135,663 | ₩137,882 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,560 | ₩136,929 | ₩131,560 | ₩135,650 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,494 | ₩131,653 | ₩126,073 | ₩131,212 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,732 | ₩131,867 | ₩125,732 | ₩131,118 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,761 | ₩128,179 | ₩125,278 | ₩128,179 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,261 | ₩129,261 | ₩125,639 | ₩127,643 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,598 | ₩129,648 | ₩125,598 | ₩129,247 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,281 | ₩124,222 | ₩121,281 | ₩123,460 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,550 | ₩127,590 | ₩121,402 | ₩122,056 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,665 | ₩131,733 | ₩125,665 | ₩128,695 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,293 | ₩127,871 | ₩125,871 | ₩126,761 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,732 | ₩129,354 | ₩125,024 | ₩127,122 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,417 | ₩125,982 | ₩120,212 | ₩125,024 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,142 | ₩127,349 | ₩123,553 | ₩124,168 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,923 | ₩132,923 | ₩124,771 | ₩125,278 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,157 | ₩136,349 | ₩131,840 | ₩132,295 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,387 | ₩137,387 | ₩134,513 | ₩134,513 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,787 | ₩137,434 | ₩131,105 | ₩136,371 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,167 | ₩132,896 | ₩126,914 | ₩132,014 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,399 | ₩133,137 | ₩126,694 | ₩127,630 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,515 | ₩140,608 | ₩131,346 | ₩134,046 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,775 | ₩148,775 | ₩138,216 | ₩141,009 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,818 | ₩148,220 | ₩144,818 | ₩145,487 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,569 | ₩148,120 | ₩144,885 | ₩145,393 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩147,024 | ₩148,306 | ₩140,982 | ₩148,187 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,148 | ₩154,375 | ₩150,302 | ₩150,793 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,662 | ₩153,707 | ₩151,662 | ₩152,838 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,238 | ₩151,608 | ₩147,238 | ₩149,563 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩144,043 | ₩147,886 | ₩143,428 | ₩146,770 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,792 | ₩144,899 | ₩143,188 | ₩143,867 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,194 | ₩143,014 | ₩137,748 | ₩141,049 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,805 | ₩146,182 | ₩140,996 | ₩140,996 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩151,996 | ₩152,611 | ₩149,697 | ₩149,724 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,613 | ₩153,909 | ₩150,595 | ₩150,595 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,362 | ₩154,362 | ₩148,360 | ₩150,339 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,966 | ₩157,825 | ₩153,707 | ₩155,671 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩155,123 | ₩157,262 | ₩154,348 | ₩156,019 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩154,054 | ₩156,286 | ₩153,747 | ₩156,050 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,730 | ₩157,730 | ₩153,052 | ₩153,937 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩155,043 | ₩159,788 | ₩155,043 | ₩157,396 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,339 | ₩155,324 | ₩151,555 | ₩155,030 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩154,081 | ₩154,642 | ₩152,450 | ₩152,624 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩160,069 | ₩160,069 | ₩150,699 | ₩150,953 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,716 | ₩159,000 | ₩155,752 | ₩155,752 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,331 | ₩160,014 | ₩157,650 | ₩157,650 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,443 | ₩161,445 | ₩158,251 | ₩159,026 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,633 | ₩162,501 | ₩161,603 | ₩161,603 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,151 | ₩162,149 | ₩161,085 | ₩162,149 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩159,053 | ₩161,753 | ₩159,053 | ₩161,487 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,772 | ₩159,310 | ₩158,024 | ₩158,576 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,981 | ₩158,010 | ₩155,992 | ₩157,329 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,257 | ₩155,498 | ₩152,811 | ₩153,947 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,834 | ₩156,834 | ₩151,167 | ₩151,167 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,244 | ₩158,091 | ₩154,963 | ₩156,794 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩162,020 | ₩162,020 | ₩155,070 | ₩155,284 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,853 | ₩169,853 | ₩162,167 | ₩163,315 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,350 | ₩172,313 | ₩168,636 | ₩171,189 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,419 | ₩173,755 | ₩170,868 | ₩173,304 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,764 | ₩173,853 | ₩171,376 | ₩173,247 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,882 | ₩175,453 | ₩172,142 | ₩172,182 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,991 | ₩174,330 | ₩171,991 | ₩172,967 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,678 | ₩174,678 | ₩171,269 | ₩172,123 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,205 | ₩173,595 | ₩168,770 | ₩171,871 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,795 | ₩176,429 | ₩173,742 | ₩175,192 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,898 | ₩172,602 | ₩170,414 | ₩172,336 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,272 | ₩174,090 | ₩172,272 | ₩174,041 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,911 | ₩173,634 | ₩169,585 | ₩171,490 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,478 | ₩170,994 | ₩164,399 | ₩170,994 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,563 | ₩168,586 | ₩160,563 | ₩168,586 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,291 | ₩160,750 | ₩152,985 | ₩157,128 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,756 | ₩172,432 | ₩156,981 | ₩157,704 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,285 | ₩167,353 | ₩161,285 | ₩163,958 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,437 | ₩164,382 | ₩159,895 | ₩162,007 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,184 | ₩170,882 | ₩164,199 | ₩165,910 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩163,076 | ₩171,029 | ₩161,726 | ₩168,960 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,350 | ₩173,755 | ₩167,073 | ₩168,917 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,760 | ₩176,435 | ₩173,755 | ₩176,410 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,380 | ₩178,703 | ₩175,517 | ₩178,372 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,950 | ₩179,035 | ₩175,680 | ₩178,909 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩169,077 | ₩170,227 | ₩163,825 | ₩170,227 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,424 | ₩174,424 | ₩170,347 | ₩171,833 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,517 | ₩177,795 | ₩174,384 | ₩176,728 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩179,048 | ₩181,711 | ₩175,199 | ₩175,831 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩187,068 | ₩187,068 | ₩182,590 | ₩182,871 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩187,135 | ₩187,843 | ₩181,788 | ₩182,228 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,887 | ₩184,555 | ₩179,543 | ₩179,543 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,800 | ₩188,283 | ₩184,448 | ₩186,926 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,844 | ₩185,110 | ₩181,314 | ₩184,862 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,432 | ₩179,509 | ₩177,235 | ₩178,983 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩172,045 | ₩174,103 | ₩172,045 | ₩174,036 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,569 | ₩170,213 | ₩167,821 | ₩169,657 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,147 | ₩170,147 | ₩163,758 | ₩166,848 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,633 | ₩172,633 | ₩170,433 | ₩171,898 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,832 | ₩172,197 | ₩166,832 | ₩170,735 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,887 | ₩165,963 | ₩160,991 | ₩165,847 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩166,083 | ₩168,743 | ₩161,726 | ₩163,317 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩167,006 | ₩168,356 | ₩164,693 | ₩164,760 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩166,003 | ₩168,275 | ₩161,726 | ₩163,972 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,636 | ₩170,282 | ₩165,736 | ₩169,251 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,755 | ₩174,416 | ₩160,617 | ₩160,781 | -7.47% | 3.1만 |
|---|