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 | ₩220,198 | ₩221,210 | ₩220,198 | ₩221,210 | +0.46% | 900 |
| 2026.10.08 | ₩222,203 | ₩222,203 | ₩217,747 | ₩217,747 | -2.01% | 700 |
| 2026.10.07 | ₩218,527 | ₩222,738 | ₩218,527 | ₩222,738 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,546 | ₩221,214 | ₩219,316 | ₩220,147 | -0.18% | 3.9천 |
| 2026.10.05 | ₩213,034 | ₩216,883 | ₩213,034 | ₩216,165 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,199 | ₩217,110 | ₩213,178 | ₩213,178 | -0.94% | 5.7천 |
| 2026.10.01 | ₩213,114 | ₩213,114 | ₩209,004 | ₩210,570 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,793 | ₩215,948 | ₩211,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,732 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,857 | ₩211,857 | ₩210,868 | ₩211,026 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,913 | ₩212,913 | ₩209,064 | ₩209,840 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩217,130 | ₩217,130 | ₩216,041 | ₩216,374 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,881 | ₩215,881 | ₩215,881 | ₩215,881 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,910 | ₩217,872 | ₩213,034 | ₩214,130 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,979 | ₩218,514 | ₩217,271 | ₩217,902 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,944 | ₩217,159 | ₩208,944 | ₩217,057 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,842 | ₩204,372 | ₩202,842 | ₩204,372 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,953 | ₩204,706 | ₩201,953 | ₩204,364 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,961 | ₩199,961 | ₩196,939 | ₩196,939 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,291 | ₩198,291 | ₩197,342 | ₩197,898 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,823 | ₩203,089 | ₩197,823 | ₩201,866 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,632 | ₩201,632 | ₩200,806 | ₩200,806 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,951 | ₩198,023 | ₩195,951 | ₩196,832 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,560 | ₩200,175 | ₩199,560 | ₩199,885 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,763 | ₩200,810 | ₩199,292 | ₩199,292 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,540 | ₩207,540 | ₩202,401 | ₩203,652 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩203,169 | ₩208,462 | ₩203,169 | ₩207,754 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,496 | ₩200,496 | ₩200,034 | ₩200,034 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,606 | ₩202,100 | ₩196,606 | ₩199,456 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,356 | ₩203,691 | ₩202,101 | ₩203,393 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,180 | ₩208,476 | ₩202,180 | ₩205,618 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,549 | ₩202,748 | ₩200,389 | ₩202,693 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,655 | ₩196,900 | ₩194,655 | ₩196,667 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,866 | ₩195,516 | ₩193,866 | ₩195,516 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,532 | ₩193,532 | ₩193,384 | ₩193,384 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,946 | ₩197,268 | ₩193,946 | ₩196,171 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,214 | ₩194,695 | ₩193,960 | ₩194,446 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩196,085 | ₩196,900 | ₩195,149 | ₩195,387 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,989 | ₩195,363 | ₩193,278 | ₩193,492 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩202,033 | ₩202,033 | ₩198,705 | ₩198,817 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,632 | ₩202,548 | ₩201,632 | ₩202,284 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩206,016 | ₩206,625 | ₩204,880 | ₩206,316 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,782 | ₩201,592 | ₩198,523 | ₩198,523 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,822 | ₩204,626 | ₩200,710 | ₩201,004 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,461 | ₩207,126 | ₩202,461 | ₩204,906 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,838 | ₩204,706 | ₩203,209 | ₩204,706 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩197,153 | ₩200,209 | ₩197,153 | ₩197,700 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,637 | ₩205,174 | ₩198,852 | ₩198,943 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩192,169 | ₩201,490 | ₩192,169 | ₩200,267 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,202 | ₩184,991 | ₩178,202 | ₩184,456 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,571 | ₩174,922 | ₩169,673 | ₩174,922 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,252 | ₩168,778 | ₩161,252 | ₩168,778 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩163,010 | ₩164,407 | ₩159,100 | ₩159,100 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,878 | ₩165,452 | ₩160,838 | ₩165,452 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩166,144 | ₩168,016 | ₩166,144 | ₩167,706 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,641 | ₩167,748 | ₩166,140 | ₩166,140 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩165,102 | ₩168,573 | ₩165,102 | ₩168,573 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,553 | ₩177,553 | ₩175,909 | ₩175,909 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩179,096 | ₩179,134 | ₩177,132 | ₩179,134 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,819 | ₩176,751 | ₩174,819 | ₩175,351 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩169,080 | ₩175,942 | ₩169,080 | ₩173,952 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩183,120 | ₩183,634 | ₩178,722 | ₩180,179 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,935 | ₩186,755 | ₩183,935 | ₩186,755 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,984 | ₩183,988 | ₩181,208 | ₩183,011 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,749 | ₩179,932 | ₩177,947 | ₩178,542 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,627 | ₩182,545 | ₩179,798 | ₩181,871 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,180 | ₩180,519 | ₩175,180 | ₩180,519 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,850 | ₩176,927 | ₩173,850 | ₩176,927 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,474 | ₩178,121 | ₩174,258 | ₩176,200 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,723 | ₩176,604 | ₩173,711 | ₩176,336 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,627 | ₩175,969 | ₩171,932 | ₩172,623 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,770 | ₩174,792 | ₩172,119 | ₩173,088 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,748 | ₩169,045 | ₩167,748 | ₩169,045 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,489 | ₩167,488 | ₩165,349 | ₩166,322 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,432 | ₩164,580 | ₩158,432 | ₩161,145 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,454 | ₩164,454 | ₩159,074 | ₩159,601 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩162,001 | ₩162,189 | ₩161,827 | ₩162,189 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩167,080 | ₩169,299 | ₩166,100 | ₩166,100 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,903 | ₩181,903 | ₩173,763 | ₩174,133 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩181,115 | ₩185,639 | ₩181,115 | ₩184,800 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,203 | ₩179,203 | ₩172,507 | ₩173,553 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,737 | ₩184,737 | ₩177,319 | ₩178,043 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩179,096 | ₩184,986 | ₩179,096 | ₩184,115 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,454 | ₩170,943 | ₩167,454 | ₩169,630 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,685 | ₩172,427 | ₩161,433 | ₩172,384 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩168,029 | ₩169,058 | ₩163,498 | ₩164,998 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,248 | ₩181,248 | ₩162,268 | ₩171,736 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩179,110 | ₩179,738 | ₩176,757 | ₩176,966 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,165 | ₩185,165 | ₩172,173 | ₩172,574 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩192,155 | ₩194,374 | ₩190,660 | ₩193,136 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,223 | ₩203,223 | ₩199,427 | ₩201,914 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,529 | ₩208,529 | ₩205,079 | ₩206,778 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩208,182 | ₩210,519 | ₩205,843 | ₩208,024 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩198,170 | ₩203,477 | ₩197,983 | ₩202,347 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩191,140 | ₩195,223 | ₩191,140 | ₩194,854 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩190,057 | ₩191,447 | ₩187,798 | ₩190,935 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,176 | ₩188,480 | ₩184,176 | ₩188,159 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩178,034 | ₩180,253 | ₩177,693 | ₩178,260 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,466 | ₩180,727 | ₩177,466 | ₩179,934 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩175,140 | ₩177,879 | ₩174,071 | ₩177,766 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩174,057 | ₩175,100 | ₩171,141 | ₩172,572 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,436 | ₩176,944 | ₩173,095 | ₩175,546 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,949 | ₩180,660 | ₩178,535 | ₩178,698 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,938 | ₩186,622 | ₩184,938 | ₩185,487 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,685 | ₩183,354 | ₩177,078 | ₩182,465 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,920 | ₩178,300 | ₩171,678 | ₩177,856 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩179,043 | ₩181,730 | ₩179,043 | ₩180,380 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,176 | ₩179,763 | ₩176,176 | ₩179,763 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,504 | ₩175,434 | ₩171,063 | ₩171,093 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,250 | ₩171,973 | ₩168,250 | ₩171,973 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,452 | ₩168,737 | ₩166,452 | ₩167,454 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,433 | ₩165,717 | ₩162,535 | ₩163,980 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,613 | ₩163,825 | ₩161,613 | ₩162,530 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,397 | ₩160,397 | ₩153,593 | ₩158,571 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,378 | ₩159,060 | ₩156,507 | ₩158,352 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,630 | ₩159,180 | ₩155,825 | ₩158,626 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,642 | ₩162,023 | ₩159,568 | ₩161,830 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,879 | ₩159,944 | ₩155,050 | ₩159,944 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,991 | ₩158,540 | ₩153,593 | ₩154,676 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,582 | ₩159,897 | ₩154,582 | ₩159,775 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,364 | ₩153,754 | ₩150,658 | ₩150,658 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,462 | ₩154,462 | ₩149,303 | ₩151,981 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,623 | ₩156,654 | ₩154,028 | ₩155,704 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,157 | ₩155,625 | ₩151,842 | ₩154,894 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,597 | ₩154,029 | ₩149,597 | ₩154,029 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,697 | ₩148,367 | ₩141,697 | ₩148,197 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,208 | ₩139,539 | ₩134,880 | ₩139,539 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,787 | ₩136,925 | ₩134,787 | ₩136,015 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,341 | ₩134,085 | ₩129,066 | ₩134,085 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,945 | ₩133,945 | ₩129,801 | ₩131,178 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,329 | ₩124,722 | ₩119,897 | ₩124,722 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,198 | ₩123,759 | ₩121,955 | ₩122,713 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,312 | ₩121,609 | ₩115,194 | ₩121,295 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,867 | ₩122,289 | ₩118,507 | ₩120,058 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,364 | ₩116,929 | ₩109,364 | ₩116,621 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,609 | ₩111,609 | ₩105,668 | ₩107,056 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,748 | ₩113,748 | ₩109,698 | ₩110,173 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,592 | ₩120,592 | ₩115,018 | ₩115,018 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,907 | ₩124,762 | ₩122,626 | ₩122,920 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,604 | ₩125,831 | ₩121,674 | ₩121,847 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,941 | ₩129,153 | ₩126,125 | ₩127,109 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,756 | ₩127,756 | ₩122,236 | ₩122,944 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,986 | ₩129,252 | ₩127,613 | ₩129,252 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,381 | ₩134,219 | ₩130,376 | ₩130,376 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,506 | ₩134,506 | ₩132,994 | ₩133,437 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,236 | ₩133,236 | ₩132,381 | ₩132,421 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,934 | ₩135,629 | ₩130,510 | ₩130,603 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩137,079 | ₩137,079 | ₩134,787 | ₩135,001 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,438 | ₩140,615 | ₩136,818 | ₩137,941 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,893 | ₩139,893 | ₩137,072 | ₩138,115 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,408 | ₩139,270 | ₩132,408 | ₩138,770 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,295 | ₩138,231 | ₩135,295 | ₩135,589 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,126 | ₩138,997 | ₩135,669 | ₩137,888 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,565 | ₩136,935 | ₩131,565 | ₩135,656 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,500 | ₩131,659 | ₩126,079 | ₩131,218 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,738 | ₩131,873 | ₩125,738 | ₩131,124 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,767 | ₩128,185 | ₩125,283 | ₩128,185 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,266 | ₩129,266 | ₩125,644 | ₩127,649 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,604 | ₩129,654 | ₩125,604 | ₩129,253 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,287 | ₩124,227 | ₩121,287 | ₩123,465 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,556 | ₩127,596 | ₩121,407 | ₩122,062 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,671 | ₩131,739 | ₩125,671 | ₩128,701 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,299 | ₩127,876 | ₩125,877 | ₩126,767 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,738 | ₩129,360 | ₩125,029 | ₩127,128 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,423 | ₩125,988 | ₩120,217 | ₩125,029 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,147 | ₩127,355 | ₩123,559 | ₩124,174 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,929 | ₩132,929 | ₩124,777 | ₩125,283 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,164 | ₩136,355 | ₩131,846 | ₩132,301 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,393 | ₩137,393 | ₩134,519 | ₩134,519 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,793 | ₩137,440 | ₩131,111 | ₩136,377 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,173 | ₩132,902 | ₩126,919 | ₩132,020 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,405 | ₩133,143 | ₩126,700 | ₩127,636 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,521 | ₩140,615 | ₩131,352 | ₩134,052 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,781 | ₩148,781 | ₩138,222 | ₩141,016 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,825 | ₩148,227 | ₩144,825 | ₩145,493 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,576 | ₩148,126 | ₩144,892 | ₩145,400 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩147,030 | ₩148,312 | ₩140,989 | ₩148,193 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,155 | ₩154,382 | ₩150,309 | ₩150,800 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,669 | ₩153,714 | ₩151,669 | ₩152,845 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,244 | ₩151,615 | ₩147,244 | ₩149,570 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩144,050 | ₩147,893 | ₩143,435 | ₩146,776 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,798 | ₩144,905 | ₩143,194 | ₩143,873 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,200 | ₩143,020 | ₩137,754 | ₩141,056 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,812 | ₩146,188 | ₩141,002 | ₩141,002 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩152,003 | ₩152,618 | ₩149,704 | ₩149,730 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,620 | ₩153,915 | ₩150,602 | ₩150,602 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,369 | ₩154,369 | ₩148,367 | ₩150,345 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,973 | ₩157,832 | ₩153,714 | ₩155,678 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩155,130 | ₩157,269 | ₩154,355 | ₩156,026 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩154,061 | ₩156,293 | ₩153,754 | ₩156,057 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,737 | ₩157,737 | ₩153,059 | ₩153,943 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩155,050 | ₩159,795 | ₩155,050 | ₩157,403 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,346 | ₩155,331 | ₩151,562 | ₩155,037 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩154,088 | ₩154,649 | ₩152,457 | ₩152,631 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩160,076 | ₩160,076 | ₩150,706 | ₩150,960 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,724 | ₩159,007 | ₩155,759 | ₩155,759 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,338 | ₩160,021 | ₩157,657 | ₩157,657 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,450 | ₩161,453 | ₩158,258 | ₩159,033 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,640 | ₩162,509 | ₩161,610 | ₩161,610 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,159 | ₩162,156 | ₩161,092 | ₩162,156 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩159,060 | ₩161,760 | ₩159,060 | ₩161,494 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,779 | ₩159,317 | ₩158,031 | ₩158,583 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,988 | ₩158,018 | ₩155,999 | ₩157,336 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,264 | ₩155,505 | ₩152,818 | ₩153,954 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,841 | ₩156,841 | ₩151,174 | ₩151,174 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,251 | ₩158,098 | ₩154,970 | ₩156,801 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩162,028 | ₩162,028 | ₩155,077 | ₩155,291 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,860 | ₩169,860 | ₩162,175 | ₩163,323 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,357 | ₩172,321 | ₩168,644 | ₩171,197 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,427 | ₩173,763 | ₩170,876 | ₩173,311 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,772 | ₩173,861 | ₩171,384 | ₩173,255 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,890 | ₩175,461 | ₩172,150 | ₩172,190 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,999 | ₩174,338 | ₩171,999 | ₩172,975 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,685 | ₩174,685 | ₩171,277 | ₩172,131 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,213 | ₩173,603 | ₩168,778 | ₩171,879 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,803 | ₩176,436 | ₩173,750 | ₩175,200 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,905 | ₩172,610 | ₩170,422 | ₩172,344 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,280 | ₩174,097 | ₩172,280 | ₩174,049 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,919 | ₩173,642 | ₩169,593 | ₩171,498 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,486 | ₩171,002 | ₩164,407 | ₩171,002 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,571 | ₩168,593 | ₩160,571 | ₩168,593 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,298 | ₩160,758 | ₩152,992 | ₩157,135 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,764 | ₩172,440 | ₩156,988 | ₩157,711 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,292 | ₩167,361 | ₩161,292 | ₩163,966 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,444 | ₩164,389 | ₩159,902 | ₩162,014 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,192 | ₩170,889 | ₩164,206 | ₩165,917 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩163,083 | ₩171,036 | ₩161,733 | ₩168,967 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,357 | ₩173,763 | ₩167,080 | ₩168,925 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,768 | ₩176,443 | ₩173,763 | ₩176,418 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,388 | ₩178,711 | ₩175,525 | ₩178,380 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,958 | ₩179,043 | ₩175,688 | ₩178,917 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩169,085 | ₩170,234 | ₩163,832 | ₩170,234 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,432 | ₩174,432 | ₩170,355 | ₩171,841 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,525 | ₩177,803 | ₩174,391 | ₩176,736 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩179,056 | ₩181,719 | ₩175,207 | ₩175,839 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩187,076 | ₩187,076 | ₩182,598 | ₩182,879 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩187,143 | ₩187,851 | ₩181,796 | ₩182,236 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,895 | ₩184,563 | ₩179,551 | ₩179,551 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,809 | ₩188,291 | ₩184,456 | ₩186,934 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,852 | ₩185,118 | ₩181,322 | ₩184,871 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,440 | ₩179,517 | ₩177,242 | ₩178,991 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩172,052 | ₩174,111 | ₩172,052 | ₩174,044 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,577 | ₩170,221 | ₩167,829 | ₩169,665 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,154 | ₩170,154 | ₩163,765 | ₩166,855 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,640 | ₩172,640 | ₩170,440 | ₩171,905 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,839 | ₩172,205 | ₩166,839 | ₩170,742 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,894 | ₩165,971 | ₩160,998 | ₩165,854 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩166,091 | ₩168,751 | ₩161,733 | ₩163,324 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩167,013 | ₩168,363 | ₩164,701 | ₩164,768 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩166,011 | ₩168,283 | ₩161,733 | ₩163,979 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,644 | ₩170,289 | ₩165,743 | ₩169,259 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,763 | ₩174,424 | ₩160,624 | ₩160,788 | -7.47% | 3.1만 |
|---|