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 | ₩220,369 | ₩221,382 | ₩220,369 | ₩221,382 | +0.46% | 900 |
| 2026.10.08 | ₩222,376 | ₩222,376 | ₩217,916 | ₩217,916 | -2.01% | 700 |
| 2026.10.07 | ₩218,697 | ₩222,911 | ₩218,697 | ₩222,911 | +1.93% | 1.4천 |
| 2026.10.06 | ₩220,717 | ₩221,386 | ₩219,487 | ₩220,319 | -0.18% | 3.9천 |
| 2026.10.05 | ₩213,199 | ₩217,052 | ₩213,199 | ₩216,334 | +1.47% | 5.2천 |
| 2026.10.02 | ₩215,366 | ₩217,279 | ₩213,344 | ₩213,344 | -0.94% | 5.7천 |
| 2026.10.01 | ₩213,280 | ₩213,280 | ₩209,166 | ₩210,734 | -1.19% | 8.8천 |
| 2026.09.30 | ₩212,959 | ₩216,116 | ₩211,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,897 |
| -0.50% |
| 5.8천 |
| 2026.09.29 | ₩212,022 | ₩212,022 | ₩211,032 | ₩211,190 | -0.39% | 800 |
|---|
| 2026.09.28 | ₩213,079 | ₩213,079 | ₩209,227 | ₩210,004 | -1.44% | 8.5천 |
|---|
| 2026.09.25 | ₩217,299 | ₩217,299 | ₩216,209 | ₩216,542 | -0.35% | 1천 |
|---|
| 2026.09.24 | ₩216,049 | ₩216,049 | ₩216,049 | ₩216,049 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩217,079 | ₩218,042 | ₩213,199 | ₩214,296 | -1.28% | 4.2천 |
|---|
| 2026.09.22 | ₩218,149 | ₩218,684 | ₩217,440 | ₩218,071 | -0.04% | 8천 |
|---|
| 2026.09.21 | ₩209,106 | ₩217,328 | ₩209,106 | ₩217,226 | +3.88% | 2.6만 |
|---|
| 2026.09.18 | ₩203,000 | ₩204,531 | ₩203,000 | ₩204,531 | +0.75% | 1천 |
|---|
| 2026.09.17 | ₩202,110 | ₩204,866 | ₩202,110 | ₩204,523 | +1.19% | 1.1천 |
|---|
| 2026.09.16 | ₩200,117 | ₩200,117 | ₩197,092 | ₩197,092 | -1.51% | 1천 |
|---|
| 2026.09.15 | ₩198,445 | ₩198,445 | ₩197,495 | ₩198,052 | -0.20% | 1.2천 |
|---|
| 2026.09.14 | ₩197,977 | ₩203,247 | ₩197,977 | ₩202,023 | +2.04% | 1.6천 |
|---|
| 2026.09.11 | ₩201,789 | ₩201,789 | ₩200,962 | ₩200,962 | -0.41% | 1.2천 |
|---|
| 2026.09.10 | ₩196,104 | ₩198,177 | ₩196,104 | ₩196,985 | +0.45% | 3.4천 |
|---|
| 2026.09.09 | ₩199,716 | ₩200,331 | ₩199,716 | ₩200,041 | +0.16% | 1.4천 |
|---|
| 2026.09.08 | ₩200,920 | ₩200,966 | ₩199,447 | ₩199,447 | -0.73% | 1.7천 |
|---|
| 2026.09.04 | ₩207,702 | ₩207,702 | ₩202,558 | ₩203,810 | -1.87% | 5.8천 |
|---|
| 2026.09.03 | ₩203,327 | ₩208,625 | ₩203,327 | ₩207,916 | +2.26% | 6.6천 |
|---|
| 2026.09.02 | ₩200,652 | ₩200,652 | ₩200,189 | ₩200,189 | -0.23% | 1.1천 |
|---|
| 2026.09.01 | ₩196,759 | ₩202,257 | ₩196,759 | ₩199,611 | +1.45% | 5.5천 |
|---|
| 2026.08.31 | ₩203,515 | ₩203,849 | ₩202,259 | ₩203,551 | +0.02% | 9.3천 |
|---|
| 2026.08.28 | ₩202,337 | ₩208,638 | ₩202,337 | ₩205,778 | +1.70% | 4.4천 |
|---|
| 2026.08.27 | ₩200,705 | ₩202,906 | ₩200,545 | ₩202,851 | +1.07% | 4.1천 |
|---|
| 2026.08.26 | ₩194,806 | ₩197,054 | ₩194,806 | ₩196,820 | +1.03% | 2.9천 |
|---|
| 2026.08.25 | ₩194,017 | ₩195,668 | ₩194,017 | ₩195,668 | +0.85% | 2.1천 |
|---|
| 2026.08.24 | ₩193,683 | ₩193,683 | ₩193,534 | ₩193,534 | -0.08% | 3천 |
|---|
| 2026.08.21 | ₩194,097 | ₩197,422 | ₩194,097 | ₩196,323 | +1.15% | 900 |
|---|
| 2026.08.20 | ₩194,365 | ₩194,846 | ₩194,111 | ₩194,598 | +0.12% | 2.2천 |
|---|
| 2026.08.19 | ₩196,238 | ₩197,054 | ₩195,301 | ₩195,539 | -0.36% | 2.3만 |
|---|
| 2026.08.18 | ₩195,141 | ₩195,515 | ₩193,429 | ₩193,643 | -0.77% | 3.2천 |
|---|
| 2026.08.17 | ₩202,190 | ₩202,190 | ₩198,860 | ₩198,972 | -1.59% | 3.1천 |
|---|
| 2026.08.14 | ₩201,789 | ₩202,705 | ₩201,789 | ₩202,442 | +0.32% | 1.4천 |
|---|
| 2026.08.13 | ₩206,177 | ₩206,785 | ₩205,040 | ₩206,476 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩200,938 | ₩201,749 | ₩198,678 | ₩198,678 | -1.13% | 1.6만 |
|---|
| 2026.08.11 | ₩202,980 | ₩204,785 | ₩200,866 | ₩201,160 | -0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩202,618 | ₩207,287 | ₩202,618 | ₩205,065 | +1.21% | 4.5천 |
|---|
| 2026.08.07 | ₩203,996 | ₩204,866 | ₩203,367 | ₩204,866 | +0.43% | 3.3천 |
|---|
| 2026.08.06 | ₩197,306 | ₩200,364 | ₩197,306 | ₩197,854 | +0.28% | 1.2만 |
|---|
| 2026.08.05 | ₩203,796 | ₩205,334 | ₩199,007 | ₩199,098 | -2.31% | 7.3천 |
|---|
| 2026.08.04 | ₩192,318 | ₩201,647 | ₩192,318 | ₩200,423 | +4.21% | 8.1천 |
|---|
| 2026.08.03 | ₩178,341 | ₩185,135 | ₩178,341 | ₩184,600 | +3.51% | 3.4만 |
|---|
| 2026.07.31 | ₩171,705 | ₩175,058 | ₩169,805 | ₩175,058 | +1.95% | 8.7천 |
|---|
| 2026.07.30 | ₩161,378 | ₩168,909 | ₩161,378 | ₩168,909 | +4.67% | 3.4천 |
|---|
| 2026.07.29 | ₩163,137 | ₩164,535 | ₩159,224 | ₩159,224 | -2.40% | 6.4천 |
|---|
| 2026.07.28 | ₩161,003 | ₩165,581 | ₩160,963 | ₩165,581 | +2.84% | 7.1천 |
|---|
| 2026.07.27 | ₩166,274 | ₩168,146 | ₩166,274 | ₩167,836 | +0.94% | 1.7천 |
|---|
| 2026.07.24 | ₩167,772 | ₩167,879 | ₩166,270 | ₩166,270 | -0.90% | 500 |
|---|
| 2026.07.23 | ₩165,230 | ₩168,704 | ₩165,230 | ₩168,704 | +2.10% | 2.4천 |
|---|
| 2026.07.22 | ₩177,691 | ₩177,691 | ₩176,045 | ₩176,045 | -0.93% | 600 |
|---|
| 2026.07.21 | ₩179,236 | ₩179,273 | ₩177,269 | ₩179,273 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩174,955 | ₩176,888 | ₩174,955 | ₩175,488 | +0.30% | 800 |
|---|
| 2026.07.17 | ₩169,211 | ₩176,079 | ₩169,211 | ₩174,087 | +2.88% | 2.1천 |
|---|
| 2026.07.16 | ₩183,262 | ₩183,777 | ₩178,861 | ₩180,319 | -1.61% | 3.2천 |
|---|
| 2026.07.15 | ₩184,078 | ₩186,901 | ₩184,078 | ₩186,901 | +1.53% | 2.4천 |
|---|
| 2026.07.14 | ₩182,125 | ₩184,132 | ₩181,349 | ₩183,154 | +0.56% | 2.4천 |
|---|
| 2026.07.13 | ₩178,888 | ₩180,072 | ₩178,085 | ₩178,681 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩180,767 | ₩182,687 | ₩179,938 | ₩182,013 | +0.69% | 1.8천 |
|---|
| 2026.07.09 | ₩175,316 | ₩180,659 | ₩175,316 | ₩180,659 | +3.05% | 3.8천 |
|---|
| 2026.07.08 | ₩173,985 | ₩177,065 | ₩173,985 | ₩177,065 | +1.77% | 1.6천 |
|---|
| 2026.07.07 | ₩175,611 | ₩178,259 | ₩174,393 | ₩176,337 | +0.41% | 4.4천 |
|---|
| 2026.07.06 | ₩173,858 | ₩176,741 | ₩173,846 | ₩176,473 | +1.50% | 6.3천 |
|---|
| 2026.07.02 | ₩172,761 | ₩176,106 | ₩172,066 | ₩172,757 | -0.00% | 1만 |
|---|
| 2026.07.01 | ₩173,905 | ₩174,928 | ₩172,253 | ₩173,223 | -0.39% | 6.7천 |
|---|
| 2026.06.30 | ₩167,879 | ₩169,176 | ₩167,879 | ₩169,176 | +0.77% | 3.1천 |
|---|
| 2026.06.29 | ₩165,618 | ₩167,618 | ₩165,478 | ₩166,452 | +0.50% | 3천 |
|---|
| 2026.06.26 | ₩158,555 | ₩164,709 | ₩158,555 | ₩161,271 | +1.71% | 4.5천 |
|---|
| 2026.06.25 | ₩164,581 | ₩164,581 | ₩159,197 | ₩159,726 | -2.95% | 4.3천 |
|---|
| 2026.06.24 | ₩162,127 | ₩162,315 | ₩161,953 | ₩162,315 | +0.12% | 1.5천 |
|---|
| 2026.06.23 | ₩167,210 | ₩169,431 | ₩166,229 | ₩166,229 | -0.59% | 4.1천 |
|---|
| 2026.06.22 | ₩182,045 | ₩182,045 | ₩173,898 | ₩174,269 | -4.27% | 4.8천 |
|---|
| 2026.06.18 | ₩181,256 | ₩185,784 | ₩181,256 | ₩184,944 | +2.03% | 3천 |
|---|
| 2026.06.17 | ₩179,343 | ₩179,343 | ₩172,641 | ₩173,688 | -3.15% | 5.7천 |
|---|
| 2026.06.16 | ₩184,881 | ₩184,881 | ₩177,457 | ₩178,182 | -3.62% | 4.7천 |
|---|
| 2026.06.15 | ₩179,236 | ₩185,130 | ₩179,236 | ₩184,259 | +2.80% | 7.6천 |
|---|
| 2026.06.12 | ₩167,585 | ₩171,076 | ₩167,585 | ₩169,762 | +1.30% | 1.1만 |
|---|
| 2026.06.11 | ₩163,812 | ₩172,561 | ₩161,558 | ₩172,518 | +5.31% | 9.8천 |
|---|
| 2026.06.10 | ₩168,160 | ₩169,190 | ₩163,625 | ₩165,126 | -1.80% | 8.4천 |
|---|
| 2026.06.09 | ₩181,389 | ₩181,389 | ₩162,394 | ₩171,869 | -5.25% | 1.6만 |
|---|
| 2026.06.08 | ₩179,249 | ₩179,878 | ₩176,895 | ₩177,103 | -1.20% | 7.4천 |
|---|
| 2026.06.05 | ₩185,309 | ₩185,309 | ₩172,307 | ₩172,708 | -6.80% | 9.3천 |
|---|
| 2026.06.04 | ₩192,305 | ₩194,525 | ₩190,808 | ₩193,287 | +0.51% | 8.8천 |
|---|
| 2026.06.03 | ₩203,381 | ₩203,381 | ₩199,582 | ₩202,071 | -0.64% | 4.9천 |
|---|
| 2026.06.02 | ₩208,691 | ₩208,691 | ₩205,239 | ₩206,939 | -0.84% | 8.4천 |
|---|
| 2026.06.01 | ₩208,344 | ₩210,683 | ₩206,003 | ₩208,186 | -0.08% | 1만 |
|---|
| 2026.05.29 | ₩198,324 | ₩203,635 | ₩198,137 | ₩202,505 | +2.11% | 5.1천 |
|---|
| 2026.05.28 | ₩191,288 | ₩195,375 | ₩191,288 | ₩195,006 | +1.94% | 2.8천 |
|---|
| 2026.05.27 | ₩190,205 | ₩191,596 | ₩187,944 | ₩191,084 | +0.46% | 5.1천 |
|---|
| 2026.05.26 | ₩184,319 | ₩188,626 | ₩184,319 | ₩188,305 | +2.16% | 7.2천 |
|---|
| 2026.05.22 | ₩178,172 | ₩180,393 | ₩177,831 | ₩178,398 | +0.13% | 4.5천 |
|---|
| 2026.05.21 | ₩177,604 | ₩180,868 | ₩177,604 | ₩180,074 | +1.39% | 3.2천 |
|---|
| 2026.05.20 | ₩175,276 | ₩178,017 | ₩174,206 | ₩177,905 | +1.50% | 4.6천 |
|---|
| 2026.05.19 | ₩174,193 | ₩175,236 | ₩171,274 | ₩172,707 | -0.85% | 4.5천 |
|---|
| 2026.05.18 | ₩176,574 | ₩177,082 | ₩173,230 | ₩175,683 | -0.50% | 6.5천 |
|---|
| 2026.05.15 | ₩179,089 | ₩180,801 | ₩178,674 | ₩178,837 | -0.14% | 7.4천 |
|---|
| 2026.05.14 | ₩185,081 | ₩186,767 | ₩185,081 | ₩185,631 | +0.30% | 4.3천 |
|---|
| 2026.05.13 | ₩179,824 | ₩183,496 | ₩177,216 | ₩182,607 | +1.55% | 8.3천 |
|---|
| 2026.05.12 | ₩178,059 | ₩178,438 | ₩171,812 | ₩177,994 | -0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩179,182 | ₩181,871 | ₩179,182 | ₩180,520 | +0.75% | 1.1만 |
|---|
| 2026.05.08 | ₩176,313 | ₩179,903 | ₩176,313 | ₩179,903 | +2.04% | 7.1천 |
|---|
| 2026.05.07 | ₩171,638 | ₩175,571 | ₩171,196 | ₩171,226 | -0.24% | 1.1만 |
|---|
| 2026.05.06 | ₩168,380 | ₩172,107 | ₩168,380 | ₩172,107 | +2.21% | 8.9천 |
|---|
| 2026.05.05 | ₩166,581 | ₩168,869 | ₩166,581 | ₩167,585 | +0.60% | 1.2만 |
|---|
| 2026.05.04 | ₩164,561 | ₩165,846 | ₩162,662 | ₩164,108 | -0.28% | 1.5만 |
|---|
| 2026.05.01 | ₩161,739 | ₩163,953 | ₩161,739 | ₩162,657 | +0.57% | 8.3천 |
|---|
| 2026.04.30 | ₩160,522 | ₩160,522 | ₩153,713 | ₩158,694 | -1.14% | 1.4만 |
|---|
| 2026.04.29 | ₩158,502 | ₩159,184 | ₩156,629 | ₩158,475 | -0.02% | 3.8천 |
|---|
| 2026.04.28 | ₩157,753 | ₩159,304 | ₩155,947 | ₩158,749 | +0.63% | 8.6천 |
|---|
| 2026.04.27 | ₩159,766 | ₩162,150 | ₩159,692 | ₩161,956 | +1.37% | 1.7만 |
|---|
| 2026.04.24 | ₩156,000 | ₩160,068 | ₩155,171 | ₩160,068 | +2.61% | 1.3만 |
|---|
| 2026.04.23 | ₩158,114 | ₩158,664 | ₩153,713 | ₩154,796 | -2.10% | 1.2만 |
|---|
| 2026.04.22 | ₩154,703 | ₩160,021 | ₩154,703 | ₩159,900 | +3.36% | 1.7만 |
|---|
| 2026.04.21 | ₩152,482 | ₩153,873 | ₩150,775 | ₩150,775 | -1.12% | 4.7천 |
|---|
| 2026.04.20 | ₩154,582 | ₩154,582 | ₩149,419 | ₩152,100 | -1.61% | 1.7만 |
|---|
| 2026.04.17 | ₩154,743 | ₩156,776 | ₩154,148 | ₩155,825 | +0.70% | 1.9만 |
|---|
| 2026.04.16 | ₩155,278 | ₩155,746 | ₩151,960 | ₩155,014 | -0.17% | 1.5만 |
|---|
| 2026.04.15 | ₩149,713 | ₩154,149 | ₩149,713 | ₩154,149 | +2.96% | 2.4만 |
|---|
| 2026.04.14 | ₩141,807 | ₩148,482 | ₩141,807 | ₩148,313 | +4.59% | 2.4만 |
|---|
| 2026.04.13 | ₩135,313 | ₩139,647 | ₩134,985 | ₩139,647 | +3.20% | 8.2천 |
|---|
| 2026.04.10 | ₩134,892 | ₩137,032 | ₩134,892 | ₩136,121 | +0.91% | 1.2만 |
|---|
| 2026.04.09 | ₩132,444 | ₩134,189 | ₩129,166 | ₩134,189 | +1.32% | 1.3만 |
|---|
| 2026.04.08 | ₩134,049 | ₩134,049 | ₩129,902 | ₩131,280 | -2.07% | 1.7만 |
|---|
| 2026.04.07 | ₩122,424 | ₩124,819 | ₩119,990 | ₩124,819 | +1.96% | 8.3천 |
|---|
| 2026.04.06 | ₩123,294 | ₩123,856 | ₩122,050 | ₩122,808 | -0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩115,402 | ₩121,703 | ₩115,284 | ₩121,389 | +5.19% | 1.1만 |
|---|
| 2026.04.01 | ₩118,960 | ₩122,384 | ₩118,599 | ₩120,152 | +1.00% | 6.5천 |
|---|
| 2026.03.31 | ₩109,449 | ₩117,020 | ₩109,449 | ₩116,711 | +6.64% | 1.9만 |
|---|
| 2026.03.30 | ₩111,696 | ₩111,696 | ₩105,750 | ₩107,139 | -4.08% | 6.8천 |
|---|
| 2026.03.27 | ₩113,837 | ₩113,837 | ₩109,783 | ₩110,258 | -3.14% | 2.2만 |
|---|
| 2026.03.26 | ₩120,685 | ₩120,685 | ₩115,107 | ₩115,107 | -4.62% | 5.1천 |
|---|
| 2026.03.25 | ₩124,003 | ₩124,859 | ₩122,721 | ₩123,016 | -0.80% | 5.8천 |
|---|
| 2026.03.24 | ₩125,702 | ₩125,929 | ₩121,769 | ₩121,942 | -2.99% | 8천 |
|---|
| 2026.03.23 | ₩127,039 | ₩129,253 | ₩126,223 | ₩127,208 | +0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩127,855 | ₩127,855 | ₩122,331 | ₩123,040 | -3.77% | 6.8천 |
|---|
| 2026.03.19 | ₩129,086 | ₩129,352 | ₩127,712 | ₩129,352 | +0.21% | 1.5만 |
|---|
| 2026.03.18 | ₩132,484 | ₩134,323 | ₩130,477 | ₩130,477 | -1.51% | 2천 |
|---|
| 2026.03.17 | ₩134,611 | ₩134,611 | ₩133,098 | ₩133,541 | -0.79% | 5.4천 |
|---|
| 2026.03.16 | ₩133,340 | ₩133,340 | ₩132,484 | ₩132,524 | -0.61% | 6.6천 |
|---|
| 2026.03.13 | ₩135,039 | ₩135,734 | ₩130,611 | ₩130,705 | -3.21% | 8천 |
|---|
| 2026.03.12 | ₩137,186 | ₩137,186 | ₩134,892 | ₩135,106 | -1.52% | 2.8천 |
|---|
| 2026.03.11 | ₩139,547 | ₩140,724 | ₩136,925 | ₩138,049 | -1.07% | 9.7천 |
|---|
| 2026.03.10 | ₩140,002 | ₩140,002 | ₩137,179 | ₩138,222 | -1.27% | 8.7천 |
|---|
| 2026.03.09 | ₩132,511 | ₩139,378 | ₩132,511 | ₩138,878 | +4.81% | 1.1만 |
|---|
| 2026.03.06 | ₩135,400 | ₩138,339 | ₩135,400 | ₩135,694 | +0.22% | 8.5천 |
|---|
| 2026.03.05 | ₩137,233 | ₩139,105 | ₩135,775 | ₩137,995 | +0.56% | 1.3만 |
|---|
| 2026.03.04 | ₩131,668 | ₩137,041 | ₩131,668 | ₩135,761 | +3.11% | 7.5천 |
|---|
| 2026.03.03 | ₩126,598 | ₩131,761 | ₩126,177 | ₩131,320 | +3.73% | 1.4만 |
|---|
| 2026.03.02 | ₩125,836 | ₩131,976 | ₩125,836 | ₩131,226 | +4.28% | 7.4천 |
|---|
| 2026.02.27 | ₩126,866 | ₩128,285 | ₩125,381 | ₩128,285 | +1.12% | 3.1천 |
|---|
| 2026.02.26 | ₩129,367 | ₩129,367 | ₩125,742 | ₩127,748 | -1.25% | 8.9천 |
|---|
| 2026.02.25 | ₩125,702 | ₩129,755 | ₩125,702 | ₩129,354 | +2.91% | 1.4만 |
|---|
| 2026.02.24 | ₩121,381 | ₩124,324 | ₩121,381 | ₩123,562 | +1.80% | 9천 |
|---|
| 2026.02.23 | ₩127,655 | ₩127,695 | ₩121,501 | ₩122,157 | -4.31% | 2.2만 |
|---|
| 2026.02.20 | ₩125,769 | ₩131,842 | ₩125,769 | ₩128,801 | +2.41% | 2.5만 |
|---|
| 2026.02.19 | ₩126,397 | ₩127,976 | ₩125,975 | ₩126,866 | +0.37% | 9.6천 |
|---|
| 2026.02.18 | ₩125,836 | ₩129,461 | ₩125,127 | ₩127,227 | +1.11% | 8.9천 |
|---|
| 2026.02.17 | ₩122,518 | ₩126,086 | ₩120,311 | ₩125,127 | +2.13% | 1.4만 |
|---|
| 2026.02.13 | ₩124,244 | ₩127,454 | ₩123,655 | ₩124,270 | +0.02% | 6.8천 |
|---|
| 2026.02.12 | ₩133,032 | ₩133,032 | ₩124,874 | ₩125,381 | -5.75% | 1.3만 |
|---|
| 2026.02.11 | ₩136,269 | ₩136,461 | ₩131,949 | ₩132,404 | -2.84% | 1.1만 |
|---|
| 2026.02.10 | ₩137,500 | ₩137,500 | ₩134,624 | ₩134,624 | -2.09% | 2.8천 |
|---|
| 2026.02.09 | ₩131,895 | ₩137,547 | ₩131,213 | ₩136,483 | +3.48% | 8.4천 |
|---|
| 2026.02.06 | ₩129,273 | ₩133,006 | ₩127,018 | ₩132,123 | +2.20% | 2.7만 |
|---|
| 2026.02.05 | ₩131,507 | ₩133,246 | ₩126,799 | ₩127,735 | -2.87% | 1.7만 |
|---|
| 2026.02.04 | ₩140,630 | ₩140,724 | ₩131,454 | ₩134,156 | -4.60% | 2.3만 |
|---|
| 2026.02.03 | ₩148,897 | ₩148,897 | ₩138,329 | ₩141,125 | -5.22% | 1.9만 |
|---|
| 2026.02.02 | ₩144,938 | ₩148,342 | ₩144,938 | ₩145,606 | +0.46% | 1.9만 |
|---|
| 2026.01.30 | ₩146,690 | ₩148,242 | ₩145,005 | ₩145,513 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩147,145 | ₩148,428 | ₩141,098 | ₩148,309 | +0.79% | 1.8만 |
|---|
| 2026.01.28 | ₩154,275 | ₩154,502 | ₩150,426 | ₩150,917 | -2.18% | 1.9만 |
|---|
| 2026.01.27 | ₩151,787 | ₩153,833 | ₩151,787 | ₩152,964 | +0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩147,359 | ₩151,733 | ₩147,359 | ₩149,686 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩144,162 | ₩148,008 | ₩143,546 | ₩146,891 | +1.89% | 7천 |
|---|
| 2026.01.22 | ₩144,911 | ₩145,018 | ₩143,306 | ₩143,985 | -0.64% | 9.2천 |
|---|
| 2026.01.21 | ₩140,309 | ₩143,132 | ₩137,861 | ₩141,165 | +0.61% | 4.2만 |
|---|
| 2026.01.20 | ₩144,924 | ₩146,302 | ₩141,112 | ₩141,112 | -2.63% | 1.9만 |
|---|
| 2026.01.16 | ₩152,121 | ₩152,736 | ₩149,820 | ₩149,847 | -1.49% | 6.9천 |
|---|
| 2026.01.15 | ₩153,740 | ₩154,035 | ₩150,719 | ₩150,719 | -1.96% | 6.7천 |
|---|
| 2026.01.14 | ₩154,489 | ₩154,489 | ₩148,482 | ₩150,462 | -2.61% | 1.4만 |
|---|
| 2026.01.13 | ₩156,094 | ₩157,955 | ₩153,833 | ₩155,800 | -0.19% | 4.7천 |
|---|
| 2026.01.12 | ₩155,251 | ₩157,391 | ₩154,475 | ₩156,147 | +0.58% | 1.1만 |
|---|
| 2026.01.09 | ₩154,181 | ₩156,415 | ₩153,873 | ₩156,178 | +1.30% | 7천 |
|---|
| 2026.01.08 | ₩157,860 | ₩157,860 | ₩153,178 | ₩154,063 | -2.40% | 3.8천 |
|---|
| 2026.01.07 | ₩155,171 | ₩159,920 | ₩155,171 | ₩157,525 | +1.52% | 7천 |
|---|
| 2026.01.06 | ₩153,465 | ₩155,452 | ₩151,680 | ₩155,158 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩154,208 | ₩154,770 | ₩152,576 | ₩152,750 | -0.95% | 8.3천 |
|---|
| 2026.01.02 | ₩160,201 | ₩160,201 | ₩150,823 | ₩151,078 | -5.69% | 1.5만 |
|---|
| 2025.12.31 | ₩157,846 | ₩159,130 | ₩155,880 | ₩155,880 | -1.25% | 1.7만 |
|---|
| 2025.12.30 | ₩158,462 | ₩160,146 | ₩157,779 | ₩157,779 | -0.43% | 4.3천 |
|---|
| 2025.12.29 | ₩160,575 | ₩161,578 | ₩158,381 | ₩159,157 | -0.88% | 2.2만 |
|---|
| 2025.12.26 | ₩161,766 | ₩162,635 | ₩161,736 | ₩161,736 | -0.02% | 6.3천 |
|---|
| 2025.12.24 | ₩161,284 | ₩162,282 | ₩161,217 | ₩162,282 | +0.62% | 3.2천 |
|---|
| 2025.12.23 | ₩159,184 | ₩161,886 | ₩159,184 | ₩161,620 | +1.53% | 8.9천 |
|---|
| 2025.12.22 | ₩158,903 | ₩159,441 | ₩158,154 | ₩158,706 | -0.12% | 5천 |
|---|
| 2025.12.19 | ₩157,111 | ₩158,141 | ₩156,121 | ₩157,458 | +0.22% | 1.2만 |
|---|
| 2025.12.18 | ₩155,385 | ₩155,626 | ₩152,937 | ₩154,074 | -0.84% | 7천 |
|---|
| 2025.12.17 | ₩156,963 | ₩156,963 | ₩151,292 | ₩151,292 | -3.61% | 1.1만 |
|---|
| 2025.12.16 | ₩155,372 | ₩158,221 | ₩155,091 | ₩156,923 | +1.00% | 5.3천 |
|---|
| 2025.12.15 | ₩162,154 | ₩162,154 | ₩155,198 | ₩155,412 | -4.16% | 2.9만 |
|---|
| 2025.12.12 | ₩169,992 | ₩169,992 | ₩162,301 | ₩163,450 | -3.85% | 1.2만 |
|---|
| 2025.12.11 | ₩171,491 | ₩172,455 | ₩168,775 | ₩171,330 | -0.09% | 8.9천 |
|---|
| 2025.12.10 | ₩172,561 | ₩173,898 | ₩171,009 | ₩173,446 | +0.51% | 8.1천 |
|---|
| 2025.12.09 | ₩171,905 | ₩173,996 | ₩171,517 | ₩173,390 | +0.86% | 9.7천 |
|---|
| 2025.12.08 | ₩175,026 | ₩175,597 | ₩172,284 | ₩172,324 | -1.54% | 8.8천 |
|---|
| 2025.12.05 | ₩172,133 | ₩174,474 | ₩172,133 | ₩173,109 | +0.57% | 5.2천 |
|---|
| 2025.12.04 | ₩174,821 | ₩174,821 | ₩171,410 | ₩172,265 | -1.46% | 2.8천 |
|---|
| 2025.12.03 | ₩172,347 | ₩173,738 | ₩168,909 | ₩172,012 | -0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩173,939 | ₩176,574 | ₩173,885 | ₩175,336 | +0.80% | 8.2천 |
|---|
| 2025.12.01 | ₩172,039 | ₩172,744 | ₩170,554 | ₩172,478 | +0.26% | 3.7천 |
|---|
| 2025.11.28 | ₩172,414 | ₩174,233 | ₩172,414 | ₩174,185 | +1.03% | 3.8천 |
|---|
| 2025.11.26 | ₩172,052 | ₩173,777 | ₩169,725 | ₩171,631 | -0.24% | 8.2천 |
|---|
| 2025.11.25 | ₩169,618 | ₩171,135 | ₩164,535 | ₩171,135 | +0.89% | 8.2천 |
|---|
| 2025.11.24 | ₩160,695 | ₩168,724 | ₩160,695 | ₩168,724 | +5.00% | 2만 |
|---|
| 2025.11.21 | ₩158,421 | ₩160,883 | ₩153,111 | ₩157,258 | -0.73% | 2.4만 |
|---|
| 2025.11.20 | ₩170,897 | ₩172,574 | ₩157,111 | ₩157,834 | -7.64% | 2.3만 |
|---|
| 2025.11.19 | ₩161,418 | ₩167,491 | ₩161,418 | ₩164,093 | +1.66% | 1.7만 |
|---|
| 2025.11.18 | ₩163,572 | ₩164,517 | ₩160,027 | ₩162,140 | -0.88% | 2만 |
|---|
| 2025.11.17 | ₩169,324 | ₩171,022 | ₩164,334 | ₩166,046 | -1.94% | 8.4천 |
|---|
| 2025.11.14 | ₩163,210 | ₩171,170 | ₩161,859 | ₩169,099 | +3.61% | 1.3만 |
|---|
| 2025.11.13 | ₩171,491 | ₩173,898 | ₩167,210 | ₩169,056 | -1.42% | 1.3만 |
|---|
| 2025.11.12 | ₩175,905 | ₩176,580 | ₩173,898 | ₩176,555 | +0.37% | 8천 |
|---|
| 2025.11.11 | ₩178,527 | ₩178,850 | ₩175,661 | ₩178,519 | -0.00% | 8천 |
|---|
| 2025.11.10 | ₩177,095 | ₩179,182 | ₩175,825 | ₩179,056 | +1.11% | 2.3만 |
|---|
| 2025.11.07 | ₩169,217 | ₩170,367 | ₩163,959 | ₩170,367 | +0.68% | 1.9만 |
|---|
| 2025.11.06 | ₩174,567 | ₩174,567 | ₩170,487 | ₩171,975 | -1.49% | 1.2만 |
|---|
| 2025.11.05 | ₩174,661 | ₩177,941 | ₩174,527 | ₩176,873 | +1.27% | 7.3천 |
|---|
| 2025.11.04 | ₩179,196 | ₩181,860 | ₩175,343 | ₩175,976 | -1.80% | 2.5만 |
|---|
| 2025.11.03 | ₩187,222 | ₩187,222 | ₩182,740 | ₩183,021 | -2.24% | 1.3만 |
|---|
| 2025.10.31 | ₩187,289 | ₩187,998 | ₩181,938 | ₩182,378 | -2.62% | 8.6천 |
|---|
| 2025.10.30 | ₩184,038 | ₩184,707 | ₩179,691 | ₩179,691 | -2.36% | 1.9만 |
|---|
| 2025.10.29 | ₩186,954 | ₩188,438 | ₩184,600 | ₩187,080 | +0.07% | 7.7천 |
|---|
| 2025.10.28 | ₩182,995 | ₩185,262 | ₩181,463 | ₩185,015 | +1.10% | 1.3만 |
|---|
| 2025.10.27 | ₩178,579 | ₩179,657 | ₩177,380 | ₩179,130 | +0.31% | 2만 |
|---|
| 2025.10.24 | ₩172,186 | ₩174,246 | ₩172,186 | ₩174,179 | +1.16% | 1.2만 |
|---|
| 2025.10.23 | ₩168,708 | ₩170,354 | ₩167,959 | ₩169,797 | +0.65% | 6.8천 |
|---|
| 2025.10.22 | ₩170,287 | ₩170,287 | ₩163,893 | ₩166,985 | -1.94% | 1.2만 |
|---|
| 2025.10.21 | ₩172,775 | ₩172,775 | ₩170,573 | ₩172,039 | -0.43% | 6천 |
|---|
| 2025.10.20 | ₩166,969 | ₩172,339 | ₩166,969 | ₩170,875 | +2.34% | 1.5만 |
|---|
| 2025.10.17 | ₩162,020 | ₩166,100 | ₩161,124 | ₩165,983 | +2.45% | 1.5만 |
|---|
| 2025.10.16 | ₩166,220 | ₩168,882 | ₩161,859 | ₩163,451 | -1.67% | 1.2만 |
|---|
| 2025.10.15 | ₩167,143 | ₩168,494 | ₩164,829 | ₩164,896 | -1.34% | 9.2천 |
|---|
| 2025.10.14 | ₩166,140 | ₩168,414 | ₩161,859 | ₩164,107 | -1.22% | 1.5만 |
|---|
| 2025.10.13 | ₩168,775 | ₩170,422 | ₩165,872 | ₩169,390 | +0.36% | 1.2만 |
|---|
| 2025.10.10 | ₩173,898 | ₩174,559 | ₩160,749 | ₩160,914 | -7.47% | 3.1만 |
|---|