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 | ₩213,713 | ₩223,448 | ₩213,713 | ₩221,915 | +3.84% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩213,592 | ₩217,802 | ₩209,670 | ₩213,857 | +0.12% | 3만 |
| 2026.09.21–2026.09.25 | ₩209,609 | ₩219,210 | ₩209,609 | ₩217,064 | +3.56% | 4만 |
| 2026.09.14–2026.09.18 | ₩198,453 | ₩205,359 | ₩197,567 | ₩205,024 | +3.31% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩201,403 | ₩202,275 | ₩196,576 | ₩201,446 | +0.02% | 7.7천 |
| 2026.08.31–2026.09.04 | ₩204,005 | ₩209,127 | ₩197,233 | ₩204,301 | +0.15% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩194,149 | ₩209,140 | ₩194,000 | ₩206,273 | +6.24% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩202,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,677 |
| ₩193,894 |
| ₩196,796 |
| -2.90% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩203,106 | ₩207,786 | ₩199,156 | ₩202,929 | -0.09% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩178,770 | ₩205,828 | ₩178,770 | ₩205,359 | +14.87% | 6.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,674 | ₩175,480 | ₩159,607 | ₩175,480 | +5.28% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩175,376 | ₩179,705 | ₩165,628 | ₩166,670 | -4.96% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩179,319 | ₩187,351 | ₩169,618 | ₩174,506 | -2.68% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩174,277 | ₩183,127 | ₩174,265 | ₩182,451 | +4.69% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,017 | ₩176,529 | ₩165,876 | ₩173,173 | +4.31% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩182,483 | ₩182,483 | ₩158,937 | ₩161,659 | -11.41% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,667 | ₩186,231 | ₩173,057 | ₩185,389 | +3.18% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,681 | ₩181,826 | ₩161,947 | ₩170,171 | -5.29% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩208,845 | ₩211,190 | ₩172,721 | ₩173,124 | -17.10% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,763 | ₩204,125 | ₩184,763 | ₩202,992 | +9.87% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,999 | ₩181,303 | ₩171,686 | ₩178,828 | +1.03% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,614 | ₩187,216 | ₩172,225 | ₩179,268 | -0.19% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,958 | ₩180,336 | ₩163,053 | ₩180,336 | +9.32% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩160,150 | ₩164,347 | ₩154,083 | ₩163,048 | +1.81% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,954 | ₩160,453 | ₩149,779 | ₩160,453 | +3.55% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,639 | ₩157,153 | ₩135,310 | ₩156,200 | +15.16% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,591 | ₩137,362 | ₩120,279 | ₩136,449 | +10.40% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,965 | ₩122,679 | ₩106,005 | ₩121,681 | +8.68% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,345 | ₩129,564 | ₩110,048 | ₩110,524 | -13.21% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,661 | ₩134,935 | ₩122,625 | ₩123,336 | -7.72% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,830 | ₩141,063 | ₩130,925 | ₩131,019 | -1.36% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩126,138 | ₩139,440 | ₩126,138 | ₩136,021 | +7.83% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,962 | ₩130,067 | ₩121,673 | ₩128,594 | +0.49% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,813 | ₩132,159 | ₩120,601 | ₩129,111 | +5.13% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,213 | ₩137,878 | ₩123,953 | ₩124,570 | -5.78% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩145,287 | ₩149,256 | ₩127,104 | ₩132,441 | -8.84% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,714 | ₩154,874 | ₩141,438 | ₩145,863 | -1.25% | 7.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩145,273 | ₩148,364 | ₩138,193 | ₩147,244 | +1.36% | 7.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,625 | ₩158,335 | ₩148,840 | ₩150,208 | -3.48% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,579 | ₩160,305 | ₩152,045 | ₩156,554 | +1.28% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,962 | ₩161,967 | ₩151,186 | ₩151,441 | -5.91% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,286 | ₩163,027 | ₩158,535 | ₩162,126 | +1.78% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,544 | ₩162,544 | ₩151,656 | ₩157,837 | -2.90% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩175,447 | ₩176,020 | ₩162,691 | ₩163,843 | -6.61% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,453 | ₩176,999 | ₩169,315 | ₩173,526 | +0.62% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,082 | ₩174,652 | ₩161,082 | ₩174,604 | +8.39% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩169,731 | ₩172,990 | ₩153,479 | ₩157,636 | -7.13% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,522 | ₩179,614 | ₩162,249 | ₩169,506 | -4.52% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩187,672 | ₩187,672 | ₩164,354 | ₩170,777 | -9.00% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,009 | ₩188,891 | ₩177,807 | ₩182,817 | +2.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,371 | ₩174,666 | ₩164,287 | ₩174,599 | +4.32% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,181 | ₩170,832 | ₩161,511 | ₩166,383 | -1.65% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,317 | ₩174,979 | ₩161,136 | ₩161,301 | -7.47% | 3.1만 |
|---|