MicroSectors™ FANG ™ Index 2X Leveraged ETN (FNGO)

FNGO
🏛️ 미국 →
125.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 48.86 48.86 47.60 47.60 0.0M
2021-12-30 49.04 49.58 48.89 48.89 0.0M
2021-12-29 47.73 47.73 47.14 47.63 0.0M
2021-12-28 48.80 48.82 48.31 48.35 0.0M
2021-12-27 49.56 49.60 49.00 49.10 0.0M
2021-12-23 46.94 48.15 46.51 47.90 0.0M
2021-12-22 45.47 46.94 45.15 46.94 0.0M
2021-12-21 44.12 45.99 43.46 45.99 0.0M
2021-12-20 43.22 43.65 42.57 43.20 0.1M
2021-12-17 44.33 45.77 43.82 44.83 0.0M
2021-12-16 48.55 48.55 44.72 45.07 0.1M
2021-12-15 46.04 47.99 44.07 47.99 0.0M
2021-12-14 45.55 46.33 45.00 46.32 0.0M
2021-12-13 48.31 48.92 46.53 46.71 0.0M
2021-12-10 48.96 49.17 48.00 49.17 0.0M
2021-12-09 51.17 51.46 48.99 48.99 0.0M
2021-12-08 50.15 50.82 49.99 50.82 0.0M
2021-12-07 49.25 50.42 49.25 50.23 0.0M
2021-12-06 44.77 47.35 43.71 47.22 0.0M
2021-12-03 47.71 47.71 44.29 44.95 0.1M
2021-12-02 48.31 49.21 47.77 48.62 0.0M
2021-12-01 52.54 52.54 48.41 48.41 0.0M
2021-11-30 52.93 53.14 50.54 51.26 0.0M
2021-11-29 52.98 53.05 52.23 53.05 0.0M
2021-11-26 52.15 52.15 50.99 51.21 0.0M
2021-11-24 51.45 53.26 50.76 53.22 0.0M
2021-11-23 53.04 53.04 50.80 52.21 0.1M
2021-11-22 55.66 56.50 52.82 52.82 0.0M
2021-11-19 54.51 54.96 54.51 54.86 0.0M
2021-11-18 54.47 54.62 53.48 53.98 0.0M
2021-11-17 55.40 55.40 53.82 54.07 0.0M
2021-11-16 54.54 55.06 54.36 55.05 0.0M
2021-11-15 54.50 54.50 53.66 54.16 0.0M
2021-11-12 53.29 54.45 52.70 54.45 0.0M
2021-11-11 53.67 54.07 53.53 53.70 0.0M
2021-11-10 52.10 54.00 51.33 52.42 0.0M
2021-11-09 56.05 56.24 53.04 53.42 0.1M
2021-11-08 54.93 55.73 54.93 55.31 0.0M
2021-11-05 56.59 56.67 55.05 55.14 0.0M
2021-11-04 55.50 57.01 55.45 56.00 0.0M
2021-11-03 53.14 54.66 53.04 54.66 0.0M
2021-11-02 53.13 53.37 52.49 52.88 0.0M
2021-11-01 52.83 54.14 52.79 54.14 0.0M
2021-10-29 51.26 52.22 51.10 52.22 0.0M
2021-10-28 51.48 52.08 51.11 51.99 0.0M
2021-10-27 51.23 51.76 50.77 50.77 0.0M
2021-10-26 52.57 53.31 51.32 51.48 0.0M
2021-10-25 50.59 51.88 50.41 51.69 0.0M
2021-10-22 50.76 51.29 49.77 50.20 0.0M
2021-10-21 50.27 51.46 50.27 51.46 0.0M
2021-10-20 51.10 51.13 50.12 50.42 0.0M
2021-10-19 49.75 50.81 49.75 50.69 0.0M
2021-10-18 47.91 49.28 47.90 49.24 0.0M
2021-10-15 46.93 47.32 46.93 47.32 0.0M
2021-10-14 46.61 46.69 46.43 46.69 0.0M
2021-10-13 45.20 45.66 45.20 45.58 0.0M
2021-10-12 45.41 45.50 44.59 44.70 0.0M
2021-10-11 45.73 46.10 45.17 45.17 0.0M
2021-10-08 45.67 45.74 45.55 45.58 0.0M
2021-10-07 44.76 45.72 44.73 45.16 0.0M
2021-10-06 41.82 43.43 41.82 43.43 0.0M
2021-10-05 41.12 43.10 41.12 42.68 0.0M
2021-10-04 42.05 42.05 40.60 40.83 0.0M
2021-10-01 43.26 43.59 42.41 43.50 0.0M
2021-09-30 43.70 43.93 43.15 43.29 0.0M
2021-09-29 43.99 44.37 42.99 42.99 0.0M
2021-09-28 44.95 45.20 43.39 43.69 0.0M
2021-09-27 45.49 46.19 44.90 45.92 0.0M
2021-09-24 45.39 46.06 45.08 46.06 0.0M
2021-09-23 45.78 46.31 45.30 46.30 0.0M
2021-09-22 44.21 45.50 44.21 45.38 0.0M
2021-09-21 44.15 44.59 43.91 44.17 0.0M
2021-09-20 44.56 44.92 42.58 43.80 0.1M
2021-09-17 47.01 47.01 46.25 46.63 0.0M
2021-09-16 46.71 47.09 46.20 46.78 0.0M
2021-09-15 46.01 47.18 45.52 47.18 0.0M
2021-09-14 47.09 47.20 46.45 46.49 0.1M
2021-09-13 47.71 47.71 46.28 47.08 0.1M
2021-09-10 49.38 49.38 47.60 47.66 0.0M
2021-09-09 48.63 49.06 48.43 48.43 0.0M
2021-09-08 48.93 48.94 48.21 48.85 0.0M
2021-09-07 49.45 50.31 49.45 50.06 0.1M
2021-09-03 48.07 48.72 47.94 48.70 0.0M
2021-09-02 49.08 49.36 48.17 48.28 0.0M
2021-09-01 48.05 49.42 48.05 48.89 0.0M
2021-08-31 47.40 47.84 47.03 47.68 0.1M
2021-08-30 46.21 47.42 46.21 47.34 0.0M
2021-08-27 45.01 45.92 44.96 45.86 0.0M
2021-08-26 45.71 45.85 44.90 44.98 0.0M
2021-08-25 45.36 45.72 45.26 45.72 0.0M
2021-08-24 45.20 45.81 45.03 45.60 0.0M
2021-08-23 42.17 44.54 42.17 44.38 0.0M
2021-08-20 41.98 42.63 41.71 42.40 0.0M
2021-08-19 40.98 42.31 40.80 41.25 0.0M
2021-08-18 42.13 42.56 41.80 41.93 0.0M
2021-08-17 42.50 42.97 41.44 41.80 0.0M
2021-08-16 43.84 43.84 42.65 43.76 0.0M
2021-08-13 44.89 45.10 44.57 44.75 0.0M
2021-08-12 44.45 45.03 43.90 45.00 0.0M
2021-08-11 45.62 45.62 44.49 44.82 0.0M
2021-08-10 45.95 46.11 45.11 45.18 0.0M
2021-08-09 45.95 45.99 45.43 45.88 0.0M
2021-08-06 46.39 46.73 45.44 45.73 0.0M
2021-08-05 46.03 46.71 45.86 46.71 0.0M
2021-08-04 45.50 46.19 45.50 46.06 0.0M
2021-08-03 44.66 45.38 44.47 45.38 0.0M
2021-08-02 45.65 46.14 45.47 45.47 0.0M
2021-07-30 44.82 45.29 44.61 45.00 0.0M
2021-07-29 46.04 46.32 45.79 46.03 0.0M
2021-07-28 45.32 46.33 44.60 45.96 0.0M
2021-07-27 45.13 45.28 42.95 44.35 0.0M
2021-07-26 46.25 46.25 45.36 45.69 0.0M
2021-07-23 46.57 46.98 45.52 46.82 0.0M
2021-07-22 46.20 46.24 45.90 46.15 0.0M
2021-07-21 45.78 45.78 45.03 45.68 0.0M
2021-07-20 43.97 45.57 43.69 45.34 0.0M
2021-07-19 43.14 44.25 43.03 43.75 0.0M
2021-07-16 46.33 46.33 44.54 44.72 0.0M
2021-07-15 47.31 47.31 45.86 46.40 0.0M
2021-07-14 48.35 48.35 47.31 47.31 0.0M
2021-07-13 47.76 48.51 47.19 47.33 0.0M
2021-07-12 46.89 47.41 46.80 47.29 0.0M
2021-07-09 45.66 46.66 45.50 46.66 0.0M
2021-07-08 44.63 45.42 44.01 45.21 0.0M
2021-07-07 48.03 48.03 46.66 46.66 0.0M
2021-07-06 47.55 47.57 46.55 47.52 0.0M
2021-07-02 47.20 47.58 46.94 47.55 0.0M
2021-07-01 47.32 47.32 46.61 47.00 0.0M
2021-06-30 47.36 47.46 47.16 47.16 0.0M
2021-06-29 46.89 47.64 46.67 47.64 0.0M
2021-06-28 46.37 47.59 46.37 47.49 0.0M
2021-06-25 46.18 46.28 45.38 45.96 0.0M
2021-06-24 45.18 46.03 45.14 45.38 0.0M
2021-06-23 43.58 44.54 43.58 44.37 0.0M
2021-06-22 41.96 43.27 41.96 43.19 0.1M
2021-06-21 40.77 41.91 40.76 41.91 0.0M
2021-06-18 41.71 42.38 41.71 41.92 0.0M
2021-06-17 40.36 42.38 40.36 42.14 0.0M
2021-06-16 40.86 41.02 39.80 40.64 0.0M
2021-06-15 41.75 41.75 40.78 40.86 0.0M
2021-06-14 40.75 41.59 40.47 41.59 0.0M
2021-06-11 40.43 40.62 40.37 40.57 0.0M
2021-06-10 39.97 40.37 39.71 40.37 0.0M
2021-06-09 40.26 40.44 39.77 39.77 0.0M
2021-06-08 40.59 40.59 39.57 40.02 0.0M
2021-06-07 39.78 40.18 39.46 40.17 0.0M
2021-06-04 39.10 40.07 39.02 40.00 0.0M
2021-06-03 38.89 39.08 38.21 38.40 0.0M
2021-06-02 39.51 39.70 39.21 39.57 0.0M
2021-06-01 39.83 40.00 39.07 39.52 0.0M
2021-05-28 39.23 39.65 39.12 39.41 0.0M
2021-05-27 39.12 39.23 38.66 39.08 0.0M
2021-05-26 38.91 39.24 38.83 38.99 0.0M
2021-05-25 39.08 39.08 38.34 38.48 0.0M
2021-05-24 37.17 38.68 37.17 38.35 0.0M
2021-05-21 37.87 37.87 36.69 36.69 0.0M
2021-05-20 36.03 37.36 36.03 37.29 0.0M
2021-05-19 34.39 35.56 34.39 35.56 0.0M
2021-05-18 36.53 36.87 35.59 35.59 0.0M
2021-05-17 35.75 36.07 35.19 35.96 0.0M
2021-05-14 34.94 36.03 34.94 36.03 0.0M
2021-05-13 35.17 35.17 34.12 34.15 0.0M
2021-05-12 35.92 36.25 34.64 34.64 0.0M
2021-05-11 34.27 36.66 34.27 36.66 0.0M
2021-05-10 38.58 38.58 36.32 36.34 0.1M
2021-05-07 39.51 39.87 39.18 39.22 0.0M
2021-05-06 38.68 38.88 38.04 38.88 0.0M
2021-05-05 39.48 39.89 38.49 38.52 0.0M
2021-05-04 40.01 40.11 37.95 38.96 0.0M
2021-05-03 41.29 41.91 40.50 40.50 0.0M
2021-04-30 41.32 42.16 41.32 41.50 0.0M
2021-04-29 44.45 44.45 42.36 43.03 0.0M
2021-04-28 43.40 43.41 42.80 42.80 0.0M
2021-04-27 43.20 43.41 42.58 42.58 0.0M
2021-04-26 42.74 43.07 42.46 43.04 0.0M
2021-04-23 41.63 42.78 41.63 42.68 0.0M
2021-04-22 42.68 42.73 41.07 41.14 0.0M
2021-04-21 41.33 42.62 41.29 42.62 0.0M
2021-04-20 43.19 43.38 41.72 42.42 0.0M
2021-04-19 43.81 44.38 42.98 43.24 0.1M
2021-04-16 44.94 44.94 43.93 44.47 0.0M
2021-04-15 44.53 45.11 44.22 45.11 0.0M
2021-04-14 45.68 45.68 43.27 43.40 0.0M
2021-04-13 44.07 45.47 44.00 45.34 0.1M
2021-04-12 42.98 43.85 42.67 43.70 0.0M
2021-04-09 42.09 42.69 42.09 42.69 0.0M
2021-04-08 42.35 42.80 42.24 42.68 0.0M
2021-04-07 40.74 41.86 40.57 41.53 0.0M
2021-04-06 40.76 41.56 40.76 41.06 0.0M
2021-04-05 40.11 40.78 39.68 40.60 0.0M
2021-04-01 39.25 39.74 38.78 38.98 0.0M
2021-03-31 37.56 38.38 37.56 38.01 0.0M
2021-03-30 35.95 36.80 35.90 36.61 0.0M
2021-03-29 35.76 36.57 35.41 36.34 0.0M
2021-03-26 35.09 35.55 33.58 35.55 0.0M
2021-03-25 37.15 37.15 35.11 35.44 0.0M
2021-03-24 39.45 39.45 37.12 37.12 0.0M
2021-03-23 39.87 40.51 39.60 39.69 0.0M
2021-03-22 39.50 40.61 39.29 39.97 0.0M
2021-03-19 38.88 39.13 37.98 38.93 0.0M
2021-03-18 40.47 40.50 38.59 38.70 0.1M
2021-03-17 39.24 42.09 39.13 41.55 0.0M
2021-03-16 40.84 41.67 39.91 40.42 0.0M
2021-03-15 39.15 40.40 38.90 40.40 0.0M
2021-03-12 39.12 39.65 38.35 39.65 0.0M
2021-03-11 39.64 40.82 39.25 40.73 0.0M
2021-03-10 40.30 40.30 37.45 37.90 0.0M
2021-03-09 36.67 39.00 36.49 38.93 0.1M
2021-03-08 38.07 38.21 34.31 34.34 0.1M
2021-03-05 38.23 38.49 34.02 38.21 0.1M
2021-03-04 39.57 40.35 36.50 37.48 0.1M
2021-03-03 43.06 43.14 39.75 39.89 0.0M
2021-03-02 44.54 45.05 43.03 43.03 0.0M
2021-03-01 44.01 44.62 43.33 44.60 0.0M
2021-02-26 43.02 44.14 41.37 42.27 0.0M
2021-02-25 45.34 46.19 41.65 42.31 0.1M
2021-02-24 44.79 45.39 43.92 45.21 0.0M
2021-02-23 43.00 45.86 39.95 45.36 0.1M
2021-02-22 46.55 48.08 45.66 45.72 0.0M
2021-02-19 47.78 48.66 47.18 48.21 0.0M
2021-02-18 46.59 47.37 45.70 47.07 0.0M
2021-02-17 48.51 48.67 46.90 48.14 0.0M
2021-02-16 49.00 50.18 49.00 49.55 0.0M
2021-02-12 48.33 48.96 47.31 48.96 0.0M
2021-02-11 239.85 241.34 238.21 240.41 0.0M
2021-02-10 236.49 242.04 230.13 237.54 0.0M
2021-02-09 223.52 233.73 223.52 230.03 0.0M
2021-02-08 224.70 225.98 224.55 225.46 0.0M
2021-02-05 218.07 222.10 215.07 221.21 0.0M
2021-02-04 216.33 217.75 213.74 217.75 0.0M
2021-02-03 214.45 217.27 212.85 212.85 0.0M
2021-02-02 207.70 212.11 207.70 210.43 0.0M
2021-02-01 198.15 204.43 196.88 204.10 0.0M
2021-01-29 197.07 199.50 188.41 192.06 0.0M
2021-01-28 201.20 205.84 200.58 201.97 0.0M
2021-01-27 209.75 209.75 199.63 199.63 0.0M
2021-01-26 214.50 215.92 213.29 214.19 0.0M
2021-01-25 215.32 216.61 202.21 212.22 0.0M
2021-01-22 207.50 210.44 207.50 209.21 0.0M
2021-01-21 210.16 210.16 207.73 208.70 0.0M
2021-01-20 202.31 210.49 202.31 208.48 0.0M
2021-01-19 186.20 189.96 186.02 189.90 0.0M
2021-01-15 188.34 188.41 181.85 181.85 0.0M
2021-01-14 189.90 191.50 186.26 186.26 0.0M
2021-01-13 187.56 188.87 187.29 187.85 0.0M
2021-01-12 181.96 185.61 181.96 184.33 0.0M
2021-01-11 187.87 188.88 181.31 181.31 0.0M
2021-01-08 190.71 196.59 190.71 196.59 0.0M
2021-01-07 180.84 185.82 180.84 185.59 0.0M
2021-01-06 179.19 184.97 175.96 176.33 0.0M
2021-01-05 186.67 186.73 185.01 186.54 0.0M
2021-01-04 188.93 189.45 179.65 183.46 0.0M