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 | ₩220,170 | ₩221,182 | ₩220,170 | ₩221,182 | +0.46% | 900 |
| 2026.10.08 | ₩222,175 | ₩222,175 | ₩217,719 | ₩217,719 | -2.01% | 700 |
| 2026.10.07 | ₩218,499 | ₩222,709 | ₩218,499 | ₩222,709 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,518 | ₩221,186 | ₩219,288 | ₩220,119 | -0.18% | 3.9천 |
| 2026.10.05 | ₩213,007 | ₩216,856 | ₩213,007 | ₩216,138 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,172 | ₩217,083 | ₩213,151 | ₩213,151 | -0.94% | 5.7천 |
| 2026.10.01 | ₩213,087 | ₩213,087 | ₩208,977 | ₩210,543 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,766 | ₩215,920 | ₩211,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,705 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩211,830 | ₩211,830 | ₩210,841 | ₩210,999 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩212,886 | ₩212,886 | ₩209,037 | ₩209,814 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩217,103 | ₩217,103 | ₩216,014 | ₩216,346 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩215,853 | ₩215,853 | ₩215,853 | ₩215,853 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩216,882 | ₩217,845 | ₩213,007 | ₩214,102 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩217,952 | ₩218,486 | ₩217,243 | ₩217,874 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩208,917 | ₩217,131 | ₩208,917 | ₩217,029 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩202,816 | ₩204,346 | ₩202,816 | ₩204,346 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩201,927 | ₩204,680 | ₩201,927 | ₩204,338 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩199,936 | ₩199,936 | ₩196,914 | ₩196,914 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,265 | ₩198,265 | ₩197,316 | ₩197,872 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,798 | ₩203,063 | ₩197,798 | ₩201,840 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,607 | ₩201,607 | ₩200,781 | ₩200,781 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩195,927 | ₩197,998 | ₩195,927 | ₩196,807 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,535 | ₩200,150 | ₩199,535 | ₩199,860 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,738 | ₩200,785 | ₩199,266 | ₩199,266 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,514 | ₩207,514 | ₩202,375 | ₩203,626 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩203,143 | ₩208,436 | ₩203,143 | ₩207,728 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,471 | ₩200,471 | ₩200,008 | ₩200,008 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,581 | ₩202,074 | ₩196,581 | ₩199,431 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,331 | ₩203,665 | ₩202,076 | ₩203,367 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,154 | ₩208,449 | ₩202,154 | ₩205,592 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,524 | ₩202,722 | ₩200,364 | ₩202,668 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,630 | ₩196,875 | ₩194,630 | ₩196,642 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩193,842 | ₩195,491 | ₩193,842 | ₩195,491 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,507 | ₩193,507 | ₩193,359 | ₩193,359 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩193,922 | ₩197,243 | ₩193,922 | ₩196,146 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,189 | ₩194,670 | ₩193,935 | ₩194,422 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩196,060 | ₩196,875 | ₩195,125 | ₩195,363 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩194,964 | ₩195,338 | ₩193,254 | ₩193,467 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩202,007 | ₩202,007 | ₩198,680 | ₩198,792 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,607 | ₩202,522 | ₩201,607 | ₩202,259 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩205,990 | ₩206,598 | ₩204,854 | ₩206,289 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,757 | ₩201,566 | ₩198,498 | ₩198,498 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,796 | ₩204,600 | ₩200,684 | ₩200,978 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,435 | ₩207,099 | ₩202,435 | ₩204,880 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,812 | ₩204,680 | ₩203,184 | ₩204,680 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩197,128 | ₩200,183 | ₩197,128 | ₩197,675 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,611 | ₩205,148 | ₩198,827 | ₩198,918 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩192,144 | ₩201,465 | ₩192,144 | ₩200,242 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,180 | ₩184,967 | ₩178,180 | ₩184,433 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,549 | ₩174,900 | ₩169,652 | ₩174,900 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,232 | ₩168,756 | ₩161,232 | ₩168,756 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩162,989 | ₩164,386 | ₩159,080 | ₩159,080 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩160,858 | ₩165,431 | ₩160,817 | ₩165,431 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩166,123 | ₩167,994 | ₩166,123 | ₩167,684 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,620 | ₩167,727 | ₩166,119 | ₩166,119 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩165,081 | ₩168,552 | ₩165,081 | ₩168,552 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,530 | ₩177,530 | ₩175,886 | ₩175,886 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩179,074 | ₩179,111 | ₩177,109 | ₩179,111 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,797 | ₩176,728 | ₩174,797 | ₩175,329 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩169,058 | ₩175,920 | ₩169,058 | ₩173,930 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩183,096 | ₩183,611 | ₩178,699 | ₩180,156 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩183,912 | ₩186,732 | ₩183,912 | ₩186,732 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩181,960 | ₩183,965 | ₩181,185 | ₩182,988 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,726 | ₩179,909 | ₩177,924 | ₩178,519 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,604 | ₩182,522 | ₩179,775 | ₩181,848 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,158 | ₩180,496 | ₩175,158 | ₩180,496 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,828 | ₩176,905 | ₩173,828 | ₩176,905 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,452 | ₩178,098 | ₩174,236 | ₩176,177 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,701 | ₩176,581 | ₩173,689 | ₩176,314 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,605 | ₩175,946 | ₩171,910 | ₩172,601 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,748 | ₩174,770 | ₩172,097 | ₩173,066 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,727 | ₩169,023 | ₩167,727 | ₩169,023 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,468 | ₩167,466 | ₩165,328 | ₩166,301 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,412 | ₩164,560 | ₩158,412 | ₩161,125 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,433 | ₩164,433 | ₩159,053 | ₩159,581 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩161,980 | ₩162,169 | ₩161,806 | ₩162,169 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩167,059 | ₩169,277 | ₩166,079 | ₩166,079 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩181,880 | ₩181,880 | ₩173,741 | ₩174,111 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩181,092 | ₩185,616 | ₩181,092 | ₩184,776 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,181 | ₩179,181 | ₩172,485 | ₩173,531 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,714 | ₩184,714 | ₩177,296 | ₩178,020 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩179,074 | ₩184,962 | ₩179,074 | ₩184,092 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,433 | ₩170,921 | ₩167,433 | ₩169,609 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,664 | ₩172,405 | ₩161,412 | ₩172,362 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩168,008 | ₩169,037 | ₩163,477 | ₩164,977 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,225 | ₩181,225 | ₩162,247 | ₩171,714 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩179,087 | ₩179,715 | ₩176,735 | ₩176,943 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,141 | ₩185,141 | ₩172,151 | ₩172,552 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩192,131 | ₩194,349 | ₩190,635 | ₩193,112 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,197 | ₩203,197 | ₩199,401 | ₩201,889 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,503 | ₩208,503 | ₩205,053 | ₩206,752 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩208,155 | ₩210,493 | ₩205,816 | ₩207,998 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩198,145 | ₩203,451 | ₩197,958 | ₩202,322 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩191,115 | ₩195,198 | ₩191,115 | ₩194,829 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩190,033 | ₩191,423 | ₩187,774 | ₩190,911 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,152 | ₩188,456 | ₩184,152 | ₩188,135 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩178,011 | ₩180,230 | ₩177,670 | ₩178,237 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,443 | ₩180,704 | ₩177,443 | ₩179,912 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩175,118 | ₩177,856 | ₩174,048 | ₩177,744 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩174,035 | ₩175,078 | ₩171,119 | ₩172,550 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,414 | ₩176,922 | ₩173,073 | ₩175,524 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩178,927 | ₩180,637 | ₩178,512 | ₩178,675 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩184,914 | ₩186,598 | ₩184,914 | ₩185,463 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,662 | ₩183,330 | ₩177,056 | ₩182,442 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩177,898 | ₩178,277 | ₩171,656 | ₩177,833 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩179,020 | ₩181,706 | ₩179,020 | ₩180,357 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,153 | ₩179,741 | ₩176,153 | ₩179,741 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,482 | ₩175,412 | ₩171,041 | ₩171,071 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,228 | ₩171,952 | ₩168,228 | ₩171,952 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,431 | ₩168,716 | ₩166,431 | ₩167,433 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,413 | ₩165,696 | ₩162,515 | ₩163,959 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,593 | ₩163,804 | ₩161,593 | ₩162,509 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,376 | ₩160,376 | ₩153,574 | ₩158,551 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,358 | ₩159,040 | ₩156,487 | ₩158,332 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,610 | ₩159,160 | ₩155,806 | ₩158,606 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,621 | ₩162,003 | ₩159,548 | ₩161,809 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩155,859 | ₩159,923 | ₩155,031 | ₩159,923 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩157,971 | ₩158,520 | ₩153,574 | ₩154,656 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,563 | ₩159,877 | ₩154,563 | ₩159,755 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,344 | ₩153,734 | ₩150,639 | ₩150,639 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,442 | ₩154,442 | ₩149,284 | ₩151,962 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,603 | ₩156,634 | ₩154,008 | ₩155,684 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,137 | ₩155,605 | ₩151,823 | ₩154,874 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,578 | ₩154,009 | ₩149,578 | ₩154,009 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,679 | ₩148,348 | ₩141,679 | ₩148,178 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,191 | ₩139,521 | ₩134,863 | ₩139,521 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,770 | ₩136,908 | ₩134,770 | ₩135,998 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,324 | ₩134,068 | ₩129,050 | ₩134,068 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩133,928 | ₩133,928 | ₩129,785 | ₩131,161 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,314 | ₩124,706 | ₩119,881 | ₩124,706 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,182 | ₩123,744 | ₩121,940 | ₩122,697 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,297 | ₩121,593 | ₩115,180 | ₩121,279 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,852 | ₩122,274 | ₩118,491 | ₩120,043 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,350 | ₩116,914 | ₩109,350 | ₩116,606 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,595 | ₩111,595 | ₩105,655 | ₩107,042 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,734 | ₩113,734 | ₩109,684 | ₩110,159 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,576 | ₩120,576 | ₩115,003 | ₩115,003 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩123,891 | ₩124,746 | ₩122,610 | ₩122,904 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,588 | ₩125,815 | ₩121,659 | ₩121,831 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩126,925 | ₩129,136 | ₩126,109 | ₩127,093 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,740 | ₩127,740 | ₩122,220 | ₩122,929 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩128,969 | ₩129,235 | ₩127,597 | ₩129,235 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,364 | ₩134,202 | ₩130,359 | ₩130,359 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,489 | ₩134,489 | ₩132,977 | ₩133,420 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,219 | ₩133,219 | ₩132,364 | ₩132,404 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩134,917 | ₩135,612 | ₩130,493 | ₩130,586 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩137,062 | ₩137,062 | ₩134,770 | ₩134,983 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,421 | ₩140,597 | ₩136,801 | ₩137,924 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩139,875 | ₩139,875 | ₩137,055 | ₩138,097 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,391 | ₩139,252 | ₩132,391 | ₩138,752 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,277 | ₩138,214 | ₩135,277 | ₩135,572 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,108 | ₩138,980 | ₩135,652 | ₩137,870 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,549 | ₩136,917 | ₩131,549 | ₩135,638 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,484 | ₩131,642 | ₩126,063 | ₩131,201 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,722 | ₩131,856 | ₩125,722 | ₩131,108 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,751 | ₩128,169 | ₩125,267 | ₩128,169 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,250 | ₩129,250 | ₩125,628 | ₩127,633 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,588 | ₩129,638 | ₩125,588 | ₩129,237 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,271 | ₩124,212 | ₩121,271 | ₩123,450 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,539 | ₩127,579 | ₩121,392 | ₩122,046 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,655 | ₩131,722 | ₩125,655 | ₩128,685 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,283 | ₩127,860 | ₩125,861 | ₩126,751 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,722 | ₩129,344 | ₩125,013 | ₩127,112 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,407 | ₩125,972 | ₩120,202 | ₩125,013 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,131 | ₩127,339 | ₩123,543 | ₩124,158 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩132,912 | ₩132,912 | ₩124,761 | ₩125,267 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,146 | ₩136,337 | ₩131,829 | ₩132,284 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,376 | ₩137,376 | ₩134,502 | ₩134,502 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,776 | ₩137,423 | ₩131,094 | ₩136,360 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,156 | ₩132,885 | ₩126,903 | ₩132,003 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,388 | ₩133,126 | ₩126,684 | ₩127,620 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,503 | ₩140,597 | ₩131,335 | ₩134,035 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,762 | ₩148,762 | ₩138,204 | ₩140,998 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,807 | ₩148,208 | ₩144,807 | ₩145,475 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,557 | ₩148,108 | ₩144,873 | ₩145,381 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩147,012 | ₩148,293 | ₩140,971 | ₩148,174 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,135 | ₩154,362 | ₩150,290 | ₩150,781 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,649 | ₩153,694 | ₩151,649 | ₩152,825 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,226 | ₩151,596 | ₩147,226 | ₩149,551 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩144,031 | ₩147,874 | ₩143,417 | ₩146,758 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,780 | ₩144,887 | ₩143,176 | ₩143,855 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,182 | ₩143,002 | ₩137,737 | ₩141,038 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,793 | ₩146,170 | ₩140,984 | ₩140,984 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩151,983 | ₩152,598 | ₩149,685 | ₩149,711 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,600 | ₩153,896 | ₩150,583 | ₩150,583 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,349 | ₩154,349 | ₩148,348 | ₩150,326 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩155,953 | ₩157,812 | ₩153,694 | ₩155,659 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩155,111 | ₩157,249 | ₩154,336 | ₩156,006 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩154,042 | ₩156,273 | ₩153,734 | ₩156,037 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,717 | ₩157,717 | ₩153,039 | ₩153,924 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩155,031 | ₩159,775 | ₩155,031 | ₩157,383 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,327 | ₩155,311 | ₩151,542 | ₩155,017 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩154,068 | ₩154,630 | ₩152,438 | ₩152,612 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩160,056 | ₩160,056 | ₩150,687 | ₩150,941 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,703 | ₩158,986 | ₩155,739 | ₩155,739 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,318 | ₩160,001 | ₩157,637 | ₩157,637 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,430 | ₩161,432 | ₩158,238 | ₩159,013 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,619 | ₩162,488 | ₩161,590 | ₩161,590 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,138 | ₩162,135 | ₩161,071 | ₩162,135 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩159,040 | ₩161,740 | ₩159,040 | ₩161,474 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,759 | ₩159,297 | ₩158,011 | ₩158,563 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩156,968 | ₩157,997 | ₩155,979 | ₩157,316 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,244 | ₩155,485 | ₩152,799 | ₩153,935 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,821 | ₩156,821 | ₩151,155 | ₩151,155 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,231 | ₩158,078 | ₩154,950 | ₩156,781 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩162,007 | ₩162,007 | ₩155,057 | ₩155,271 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,839 | ₩169,839 | ₩162,154 | ₩163,302 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,335 | ₩172,299 | ₩168,622 | ₩171,175 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,405 | ₩173,741 | ₩170,854 | ₩173,289 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,750 | ₩173,839 | ₩171,362 | ₩173,233 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩174,868 | ₩175,438 | ₩172,128 | ₩172,168 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩171,977 | ₩174,316 | ₩171,977 | ₩172,953 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,663 | ₩174,663 | ₩171,255 | ₩172,109 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,191 | ₩173,581 | ₩168,756 | ₩171,857 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,781 | ₩176,414 | ₩173,728 | ₩175,178 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩171,883 | ₩172,588 | ₩170,400 | ₩172,322 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,258 | ₩174,075 | ₩172,258 | ₩174,027 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩171,897 | ₩173,619 | ₩169,571 | ₩171,476 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,464 | ₩170,980 | ₩164,386 | ₩170,980 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,550 | ₩168,572 | ₩160,550 | ₩168,572 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,278 | ₩160,737 | ₩152,972 | ₩157,115 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,742 | ₩172,418 | ₩156,968 | ₩157,691 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,272 | ₩167,339 | ₩161,272 | ₩163,945 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,424 | ₩164,368 | ₩159,882 | ₩161,994 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,170 | ₩170,868 | ₩164,185 | ₩165,896 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩163,063 | ₩171,015 | ₩161,713 | ₩168,946 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,335 | ₩173,741 | ₩167,059 | ₩168,903 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,746 | ₩176,421 | ₩173,741 | ₩176,395 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,365 | ₩178,689 | ₩175,503 | ₩178,357 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩176,935 | ₩179,020 | ₩175,666 | ₩178,895 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩169,063 | ₩170,213 | ₩163,811 | ₩170,213 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,409 | ₩174,409 | ₩170,333 | ₩171,819 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,503 | ₩177,780 | ₩174,369 | ₩176,713 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩179,034 | ₩181,696 | ₩175,184 | ₩175,817 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩187,052 | ₩187,052 | ₩182,575 | ₩182,856 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩187,119 | ₩187,827 | ₩181,773 | ₩182,213 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩183,872 | ₩184,540 | ₩179,528 | ₩179,528 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,785 | ₩188,267 | ₩184,433 | ₩186,911 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,829 | ₩185,094 | ₩181,299 | ₩184,847 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,417 | ₩179,495 | ₩177,220 | ₩178,968 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩172,030 | ₩174,089 | ₩172,030 | ₩174,022 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,556 | ₩170,199 | ₩167,807 | ₩169,643 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,133 | ₩170,133 | ₩163,744 | ₩166,834 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,618 | ₩172,618 | ₩170,419 | ₩171,883 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,818 | ₩172,183 | ₩166,818 | ₩170,721 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩161,873 | ₩165,949 | ₩160,978 | ₩165,833 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩166,070 | ₩168,729 | ₩161,713 | ₩163,303 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩166,992 | ₩168,342 | ₩164,680 | ₩164,747 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩165,990 | ₩168,262 | ₩161,713 | ₩163,958 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,622 | ₩170,268 | ₩165,722 | ₩169,237 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,741 | ₩174,401 | ₩160,604 | ₩160,768 | -7.47% | 3.1만 |
|---|