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 | ₩213,740 | ₩223,476 | ₩213,740 | ₩221,943 | +3.84% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩213,619 | ₩217,830 | ₩209,696 | ₩213,885 | +0.12% | 3만 |
| 2026.09.21–2026.09.25 | ₩209,636 | ₩219,238 | ₩209,636 | ₩217,091 | +3.56% | 4만 |
| 2026.09.14–2026.09.18 | ₩198,478 | ₩205,385 | ₩197,592 | ₩205,050 | +3.31% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩201,429 | ₩202,300 | ₩196,601 | ₩201,472 | +0.02% | 7.7천 |
| 2026.08.31–2026.09.04 | ₩204,030 | ₩209,153 | ₩197,258 | ₩204,327 | +0.15% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩194,174 | ₩209,167 | ₩194,025 | ₩206,299 | +6.24% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩202,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,703 |
| ₩193,919 |
| ₩196,821 |
| -2.90% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩203,132 | ₩207,812 | ₩199,181 | ₩202,955 | -0.09% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩178,793 | ₩205,854 | ₩178,793 | ₩205,385 | +14.87% | 6.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩166,695 | ₩175,502 | ₩159,628 | ₩175,502 | +5.28% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩175,399 | ₩179,728 | ₩165,649 | ₩166,691 | -4.96% | 5.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩179,341 | ₩187,374 | ₩169,640 | ₩174,528 | -2.68% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩174,299 | ₩183,150 | ₩174,287 | ₩182,474 | +4.69% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩166,038 | ₩176,552 | ₩165,897 | ₩173,195 | +4.31% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩182,506 | ₩182,506 | ₩158,957 | ₩161,679 | -11.41% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,690 | ₩186,254 | ₩173,078 | ₩185,412 | +3.18% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,703 | ₩181,849 | ₩161,968 | ₩170,193 | -5.29% | 5.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩208,872 | ₩211,217 | ₩172,743 | ₩173,146 | -17.10% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,786 | ₩204,151 | ₩184,786 | ₩203,018 | +9.87% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩177,021 | ₩181,326 | ₩171,708 | ₩178,850 | +1.03% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,636 | ₩187,240 | ₩172,247 | ₩179,290 | -0.19% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,978 | ₩180,359 | ₩163,074 | ₩180,359 | +9.32% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩160,171 | ₩164,368 | ₩154,102 | ₩163,069 | +1.81% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,974 | ₩160,474 | ₩149,798 | ₩160,474 | +3.55% | 6.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,656 | ₩157,173 | ₩135,327 | ₩156,220 | +15.16% | 8.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,606 | ₩137,379 | ₩120,294 | ₩136,466 | +10.40% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,979 | ₩122,694 | ₩106,018 | ₩121,697 | +8.68% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩127,361 | ₩129,581 | ₩110,062 | ₩110,538 | -13.21% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,678 | ₩134,952 | ₩122,641 | ₩123,352 | -7.72% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩132,846 | ₩141,081 | ₩130,942 | ₩131,036 | -1.36% | 4만 |
|---|
| 2026.03.02–2026.03.06 | ₩126,154 | ₩139,458 | ₩126,154 | ₩136,038 | +7.83% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,978 | ₩130,084 | ₩121,689 | ₩128,610 | +0.49% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩122,829 | ₩132,176 | ₩120,616 | ₩129,128 | +5.13% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,229 | ₩137,896 | ₩123,969 | ₩124,585 | -5.78% | 4.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩145,305 | ₩149,274 | ₩127,120 | ₩132,457 | -8.84% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,732 | ₩154,894 | ₩141,456 | ₩145,882 | -1.25% | 7.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩145,292 | ₩148,383 | ₩138,211 | ₩147,263 | +1.36% | 7.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,645 | ₩158,355 | ₩148,859 | ₩150,227 | -3.48% | 4.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,599 | ₩160,325 | ₩152,064 | ₩156,574 | +1.28% | 3.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,982 | ₩161,988 | ₩151,206 | ₩151,460 | -5.91% | 5.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,306 | ₩163,047 | ₩158,555 | ₩162,146 | +1.78% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩162,565 | ₩162,565 | ₩151,675 | ₩157,857 | -2.90% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩175,470 | ₩176,042 | ₩162,712 | ₩163,864 | -6.61% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,475 | ₩177,021 | ₩169,337 | ₩173,548 | +0.62% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,103 | ₩174,674 | ₩161,103 | ₩174,626 | +8.39% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩169,753 | ₩173,011 | ₩153,499 | ₩157,656 | -7.13% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,544 | ₩179,636 | ₩162,269 | ₩169,527 | -4.52% | 6.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩187,696 | ₩187,696 | ₩164,375 | ₩170,799 | -9.00% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,031 | ₩188,915 | ₩177,830 | ₩182,840 | +2.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,392 | ₩174,688 | ₩164,308 | ₩174,621 | +4.32% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,203 | ₩170,854 | ₩161,532 | ₩166,404 | -1.65% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,339 | ₩175,002 | ₩161,156 | ₩161,321 | -7.47% | 3.1만 |
|---|