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 | ₩219,875 | ₩220,886 | ₩219,875 | ₩220,886 | +0.46% | 900 |
| 2026.10.08 | ₩221,877 | ₩221,877 | ₩217,427 | ₩217,427 | -2.01% | 700 |
| 2026.10.07 | ₩218,207 | ₩222,411 | ₩218,207 | ₩222,411 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,222 | ₩220,890 | ₩218,994 | ₩219,824 | -0.18% | 3.9천 |
| 2026.10.05 | ₩212,721 | ₩216,565 | ₩212,721 | ₩215,848 | +1.47% | 5.2천 |
| 2026.10.02 | ₩214,883 | ₩216,792 | ₩212,865 | ₩212,865 | -0.94% | 5.7천 |
| 2026.10.01 | ₩212,801 | ₩212,801 | ₩208,697 | ₩210,261 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,481 | ₩215,631 | ₩211,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,421 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,547 | ₩211,547 | ₩210,559 | ₩210,717 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,601 | ₩212,601 | ₩208,757 | ₩209,533 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩216,812 | ₩216,812 | ₩215,724 | ₩216,057 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,564 | ₩215,564 | ₩215,564 | ₩215,564 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,592 | ₩217,553 | ₩212,721 | ₩213,816 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,660 | ₩218,193 | ₩216,952 | ₩217,582 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,637 | ₩216,840 | ₩208,637 | ₩216,739 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,544 | ₩204,073 | ₩202,544 | ₩204,073 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,657 | ₩204,406 | ₩201,657 | ₩204,065 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,668 | ₩199,668 | ₩196,650 | ₩196,650 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,000 | ₩198,000 | ₩197,052 | ₩197,607 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,533 | ₩202,791 | ₩197,533 | ₩201,570 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,336 | ₩201,336 | ₩200,512 | ₩200,512 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,664 | ₩197,733 | ₩195,664 | ₩196,544 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,268 | ₩199,882 | ₩199,268 | ₩199,592 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,469 | ₩200,516 | ₩198,999 | ₩198,999 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,236 | ₩207,236 | ₩202,104 | ₩203,353 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩202,871 | ₩208,157 | ₩202,871 | ₩207,449 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,202 | ₩200,202 | ₩199,740 | ₩199,740 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,318 | ₩201,804 | ₩196,318 | ₩199,164 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,058 | ₩203,392 | ₩201,805 | ₩203,094 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩201,884 | ₩208,170 | ₩201,884 | ₩205,316 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,255 | ₩202,451 | ₩200,095 | ₩202,396 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,369 | ₩196,612 | ₩194,369 | ₩196,378 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,582 | ₩195,229 | ₩193,582 | ₩195,229 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,248 | ₩193,248 | ₩193,100 | ₩193,100 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,662 | ₩196,979 | ₩193,662 | ₩195,883 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩193,929 | ₩194,409 | ₩193,675 | ₩194,161 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩195,798 | ₩196,612 | ₩194,863 | ₩195,101 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,703 | ₩195,077 | ₩192,995 | ₩193,208 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩201,737 | ₩201,737 | ₩198,414 | ₩198,526 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,336 | ₩202,251 | ₩201,336 | ₩201,988 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩205,714 | ₩206,322 | ₩204,580 | ₩206,013 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,488 | ₩201,296 | ₩198,232 | ₩198,232 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,524 | ₩204,326 | ₩200,416 | ₩200,709 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,164 | ₩206,822 | ₩202,164 | ₩204,605 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,539 | ₩204,406 | ₩202,911 | ₩204,406 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩196,864 | ₩199,915 | ₩196,864 | ₩197,410 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,339 | ₩204,873 | ₩198,560 | ₩198,651 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩191,887 | ₩201,195 | ₩191,887 | ₩199,974 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩177,941 | ₩184,720 | ₩177,941 | ₩184,186 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,320 | ₩174,666 | ₩169,424 | ₩174,666 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,016 | ₩168,530 | ₩161,016 | ₩168,530 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩162,771 | ₩164,166 | ₩158,867 | ₩158,867 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,642 | ₩165,209 | ₩160,602 | ₩165,209 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩165,901 | ₩167,769 | ₩165,901 | ₩167,460 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,396 | ₩167,502 | ₩165,897 | ₩165,897 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩164,860 | ₩168,326 | ₩164,860 | ₩168,326 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,292 | ₩177,292 | ₩175,651 | ₩175,651 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩178,834 | ₩178,871 | ₩176,872 | ₩178,871 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,563 | ₩176,491 | ₩174,563 | ₩175,094 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩168,832 | ₩175,684 | ₩168,832 | ₩173,697 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩182,851 | ₩183,365 | ₩178,460 | ₩179,915 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,665 | ₩186,481 | ₩183,665 | ₩186,481 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,717 | ₩183,719 | ₩180,943 | ₩182,743 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,487 | ₩179,668 | ₩177,686 | ₩178,280 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,362 | ₩182,277 | ₩179,534 | ₩181,605 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩174,923 | ₩180,254 | ₩174,923 | ₩180,254 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,595 | ₩176,668 | ₩173,595 | ₩176,668 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,217 | ₩177,859 | ₩174,002 | ₩175,942 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,468 | ₩176,345 | ₩173,456 | ₩176,078 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,374 | ₩175,711 | ₩171,680 | ₩172,370 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,515 | ₩174,536 | ₩171,867 | ₩172,834 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,502 | ₩168,797 | ₩167,502 | ₩168,797 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,247 | ₩167,242 | ₩165,107 | ₩166,078 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,200 | ₩164,339 | ₩158,200 | ₩160,909 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,212 | ₩164,212 | ₩158,840 | ₩159,367 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩161,763 | ₩161,951 | ₩161,590 | ₩161,951 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩166,835 | ₩169,051 | ₩165,857 | ₩165,857 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,637 | ₩181,637 | ₩173,508 | ₩173,878 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩180,849 | ₩185,367 | ₩180,849 | ₩184,529 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩178,941 | ₩178,941 | ₩172,254 | ₩173,299 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,466 | ₩184,466 | ₩177,059 | ₩177,782 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩178,834 | ₩184,714 | ₩178,834 | ₩183,845 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,209 | ₩170,692 | ₩167,209 | ₩169,382 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,445 | ₩172,174 | ₩161,196 | ₩172,131 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩167,783 | ₩168,810 | ₩163,258 | ₩164,756 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩180,983 | ₩180,983 | ₩162,030 | ₩171,484 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩178,847 | ₩179,474 | ₩176,498 | ₩176,706 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩184,893 | ₩184,893 | ₩171,920 | ₩172,321 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩191,874 | ₩194,089 | ₩190,380 | ₩192,853 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩202,925 | ₩202,925 | ₩199,134 | ₩201,618 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,223 | ₩208,223 | ₩204,779 | ₩206,475 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩207,876 | ₩210,211 | ₩205,541 | ₩207,719 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩197,880 | ₩203,178 | ₩197,693 | ₩202,051 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩190,859 | ₩194,937 | ₩190,859 | ₩194,568 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩189,778 | ₩191,166 | ₩187,523 | ₩190,655 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩183,906 | ₩188,203 | ₩183,906 | ₩187,883 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩177,773 | ₩179,988 | ₩177,432 | ₩177,998 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,205 | ₩180,462 | ₩177,205 | ₩179,671 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩174,883 | ₩177,618 | ₩173,815 | ₩177,506 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩173,802 | ₩174,843 | ₩170,890 | ₩172,319 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,178 | ₩176,685 | ₩172,841 | ₩175,289 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,687 | ₩180,395 | ₩178,273 | ₩178,436 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,666 | ₩186,348 | ₩184,666 | ₩185,215 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,421 | ₩183,085 | ₩176,818 | ₩182,197 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,659 | ₩178,038 | ₩171,426 | ₩177,595 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩178,780 | ₩181,463 | ₩178,780 | ₩180,115 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩175,917 | ₩179,500 | ₩175,917 | ₩179,500 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,253 | ₩175,177 | ₩170,812 | ₩170,842 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,003 | ₩171,721 | ₩168,003 | ₩171,721 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,208 | ₩168,490 | ₩166,208 | ₩167,209 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,192 | ₩165,474 | ₩162,297 | ₩163,740 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,376 | ₩163,585 | ₩161,376 | ₩162,292 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,162 | ₩160,162 | ₩153,368 | ₩158,338 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,146 | ₩158,827 | ₩156,278 | ₩158,120 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,399 | ₩158,947 | ₩155,597 | ₩158,393 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,408 | ₩161,786 | ₩159,334 | ₩161,592 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,650 | ₩159,709 | ₩154,823 | ₩159,709 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,759 | ₩158,308 | ₩153,368 | ₩154,449 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,356 | ₩159,662 | ₩154,356 | ₩159,541 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,140 | ₩153,528 | ₩150,437 | ₩150,437 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,236 | ₩154,236 | ₩149,084 | ₩151,758 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,396 | ₩156,424 | ₩153,802 | ₩155,476 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩154,930 | ₩155,397 | ₩151,620 | ₩154,667 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,377 | ₩153,803 | ₩149,377 | ₩153,803 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,489 | ₩148,149 | ₩141,489 | ₩147,980 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,010 | ₩139,334 | ₩134,683 | ₩139,334 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,589 | ₩136,725 | ₩134,589 | ₩135,816 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,147 | ₩133,888 | ₩128,877 | ₩133,888 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,748 | ₩133,748 | ₩129,611 | ₩130,985 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,150 | ₩124,539 | ₩119,721 | ₩124,539 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,017 | ₩123,578 | ₩121,776 | ₩122,533 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,143 | ₩121,431 | ₩115,025 | ₩121,117 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,693 | ₩122,110 | ₩118,333 | ₩119,882 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,204 | ₩116,758 | ₩109,204 | ₩116,449 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,446 | ₩111,446 | ₩105,513 | ₩106,899 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,581 | ₩113,581 | ₩109,537 | ₩110,011 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,415 | ₩120,415 | ₩114,849 | ₩114,849 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,725 | ₩124,579 | ₩122,446 | ₩122,740 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,420 | ₩125,647 | ₩121,496 | ₩121,668 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,755 | ₩128,963 | ₩125,940 | ₩126,923 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,569 | ₩127,569 | ₩122,056 | ₩122,764 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,797 | ₩129,062 | ₩127,426 | ₩129,062 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,187 | ₩134,022 | ₩130,185 | ₩130,185 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,309 | ₩134,309 | ₩132,799 | ₩133,241 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,041 | ₩133,041 | ₩132,187 | ₩132,227 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,736 | ₩135,430 | ₩130,318 | ₩130,412 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩136,878 | ₩136,878 | ₩134,589 | ₩134,803 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,234 | ₩140,408 | ₩136,618 | ₩137,739 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,688 | ₩139,688 | ₩136,871 | ₩137,912 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,213 | ₩139,066 | ₩132,213 | ₩138,566 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,096 | ₩138,029 | ₩135,096 | ₩135,390 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩136,925 | ₩138,793 | ₩135,470 | ₩137,686 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,373 | ₩136,734 | ₩131,373 | ₩135,457 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,314 | ₩131,466 | ₩125,894 | ₩131,026 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,553 | ₩131,680 | ₩125,553 | ₩130,932 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,581 | ₩127,997 | ₩125,100 | ₩127,997 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,077 | ₩129,077 | ₩125,460 | ₩127,462 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,420 | ₩129,464 | ₩125,420 | ₩129,064 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,109 | ₩124,045 | ₩121,109 | ₩123,284 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,369 | ₩127,409 | ₩121,229 | ₩121,883 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,487 | ₩131,546 | ₩125,487 | ₩128,512 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,114 | ₩127,689 | ₩125,692 | ₩126,581 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,553 | ₩129,170 | ₩124,846 | ₩126,941 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,243 | ₩125,803 | ₩120,041 | ₩124,846 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩123,965 | ₩127,168 | ₩123,378 | ₩123,992 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,734 | ₩132,734 | ₩124,594 | ₩125,100 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩135,964 | ₩136,155 | ₩131,653 | ₩132,107 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,192 | ₩137,192 | ₩134,322 | ₩134,322 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,599 | ₩137,238 | ₩130,919 | ₩136,177 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩128,983 | ₩132,707 | ₩126,733 | ₩131,826 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,212 | ₩132,947 | ₩126,514 | ₩127,449 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,315 | ₩140,408 | ₩131,159 | ₩133,855 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,563 | ₩148,563 | ₩138,019 | ₩140,809 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,613 | ₩148,009 | ₩144,613 | ₩145,280 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,361 | ₩147,909 | ₩144,679 | ₩145,186 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩146,815 | ₩148,095 | ₩140,782 | ₩147,976 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩153,929 | ₩154,156 | ₩150,089 | ₩150,579 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,446 | ₩153,488 | ₩151,446 | ₩152,621 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,028 | ₩151,393 | ₩147,028 | ₩149,351 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩143,838 | ₩147,676 | ₩143,225 | ₩146,561 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,586 | ₩144,693 | ₩142,984 | ₩143,662 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩139,995 | ₩142,811 | ₩137,552 | ₩140,849 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,599 | ₩145,974 | ₩140,795 | ₩140,795 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩151,780 | ₩152,394 | ₩149,484 | ₩149,511 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,395 | ₩153,690 | ₩150,381 | ₩150,381 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,142 | ₩154,142 | ₩148,149 | ₩150,125 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,744 | ₩157,600 | ₩153,488 | ₩155,450 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩154,903 | ₩157,038 | ₩154,129 | ₩155,797 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩153,835 | ₩156,064 | ₩153,528 | ₩155,828 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,506 | ₩157,506 | ₩152,834 | ₩153,718 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩154,823 | ₩159,561 | ₩154,823 | ₩157,172 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,121 | ₩155,103 | ₩151,339 | ₩154,810 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩153,862 | ₩154,422 | ₩152,234 | ₩152,407 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩159,841 | ₩159,841 | ₩150,485 | ₩150,739 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,492 | ₩158,774 | ₩155,530 | ₩155,530 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,106 | ₩159,787 | ₩157,426 | ₩157,426 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,215 | ₩161,216 | ₩158,026 | ₩158,800 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,403 | ₩162,270 | ₩161,373 | ₩161,373 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩160,922 | ₩161,918 | ₩160,856 | ₩161,918 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩158,827 | ₩161,523 | ₩158,827 | ₩161,257 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,547 | ₩159,083 | ₩157,799 | ₩158,350 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,758 | ₩157,786 | ₩155,771 | ₩157,105 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,036 | ₩155,277 | ₩152,594 | ₩153,728 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,611 | ₩156,611 | ₩150,952 | ₩150,952 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,023 | ₩157,866 | ₩154,743 | ₩156,571 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩161,790 | ₩161,790 | ₩154,850 | ₩155,063 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,611 | ₩169,611 | ₩161,937 | ₩163,083 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,106 | ₩172,068 | ₩168,397 | ₩170,946 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,174 | ₩173,508 | ₩170,625 | ₩173,057 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,520 | ₩173,606 | ₩171,133 | ₩173,001 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,634 | ₩175,203 | ₩171,897 | ₩171,937 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,747 | ₩174,082 | ₩171,747 | ₩172,721 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,429 | ₩174,429 | ₩171,026 | ₩171,879 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩171,960 | ₩173,348 | ₩168,530 | ₩171,626 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,548 | ₩176,178 | ₩173,495 | ₩174,943 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,653 | ₩172,357 | ₩170,172 | ₩172,091 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,027 | ₩173,842 | ₩172,027 | ₩173,794 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,667 | ₩173,387 | ₩169,344 | ₩171,246 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,237 | ₩170,751 | ₩164,166 | ₩170,751 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,335 | ₩168,346 | ₩160,335 | ₩168,346 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,066 | ₩160,522 | ₩152,767 | ₩156,905 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,513 | ₩172,187 | ₩156,758 | ₩157,480 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,056 | ₩167,115 | ₩161,056 | ₩163,725 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,205 | ₩164,148 | ₩159,668 | ₩161,777 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩168,944 | ₩170,639 | ₩163,965 | ₩165,674 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩162,844 | ₩170,786 | ₩161,496 | ₩168,720 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,106 | ₩173,508 | ₩166,835 | ₩168,677 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,510 | ₩176,184 | ₩173,508 | ₩176,159 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,126 | ₩178,449 | ₩175,267 | ₩178,118 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,698 | ₩178,780 | ₩175,430 | ₩178,655 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩168,837 | ₩169,985 | ₩163,592 | ₩169,985 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,176 | ₩174,176 | ₩170,105 | ₩171,589 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,269 | ₩177,542 | ₩174,136 | ₩176,477 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩178,794 | ₩181,452 | ₩174,950 | ₩175,581 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩186,802 | ₩186,802 | ₩182,331 | ₩182,611 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩186,869 | ₩187,576 | ₩181,530 | ₩181,969 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,625 | ₩184,293 | ₩179,288 | ₩179,288 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,535 | ₩188,015 | ₩184,186 | ₩186,660 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,584 | ₩184,847 | ₩181,056 | ₩184,600 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,178 | ₩179,254 | ₩176,983 | ₩178,728 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩171,800 | ₩173,855 | ₩171,800 | ₩173,789 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,330 | ₩169,971 | ₩167,582 | ₩169,416 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩169,905 | ₩169,905 | ₩163,525 | ₩166,611 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,387 | ₩172,387 | ₩170,190 | ₩171,653 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,595 | ₩171,952 | ₩166,595 | ₩170,492 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,656 | ₩165,727 | ₩160,762 | ₩165,611 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩165,847 | ₩168,503 | ₩161,496 | ₩163,085 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩166,768 | ₩168,116 | ₩164,459 | ₩164,526 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩165,767 | ₩168,036 | ₩161,496 | ₩163,739 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,397 | ₩170,040 | ₩165,500 | ₩169,011 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,508 | ₩174,168 | ₩160,388 | ₩160,553 | -7.47% | 3.1만 |
|---|