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
2023-12-29 46.68 46.71 45.50 46.05 0.0M
2023-12-28 47.25 47.25 46.64 46.67 0.0M
2023-12-27 46.70 47.10 46.63 46.82 0.1M
2023-12-26 46.37 46.78 46.36 46.67 0.0M
2023-12-22 46.65 46.77 45.77 46.12 0.0M
2023-12-21 46.12 46.56 45.60 46.46 0.0M
2023-12-20 46.70 47.59 45.00 45.00 0.1M
2023-12-19 46.38 46.71 46.19 46.70 0.0M
2023-12-18 45.11 46.59 45.11 46.24 0.1M
2023-12-15 43.87 45.26 43.87 44.91 0.0M
2023-12-14 44.50 44.67 43.27 44.31 0.0M
2023-12-13 43.46 44.41 43.03 44.07 0.0M
2023-12-12 41.94 43.10 41.94 43.05 0.0M
2023-12-11 41.53 42.29 41.26 42.13 0.2M
2023-12-08 40.90 42.02 40.79 41.94 0.0M
2023-12-07 40.22 41.22 40.20 41.14 0.0M
2023-12-06 41.10 41.10 39.64 39.66 0.1M
2023-12-05 39.61 40.85 39.61 40.44 0.0M
2023-12-04 39.93 40.17 39.16 39.93 0.0M
2023-12-01 40.78 41.16 40.34 40.99 0.0M
2023-11-30 42.02 42.11 40.69 41.39 0.0M
2023-11-29 42.61 42.79 41.58 41.63 0.0M
2023-11-28 41.41 42.03 41.05 42.03 0.0M
2023-11-27 41.73 42.25 41.60 41.60 0.0M
2023-11-24 41.78 41.89 41.60 41.78 0.0M
2023-11-22 42.60 42.84 41.70 41.98 0.0M
2023-11-21 41.50 41.96 41.38 41.89 0.0M
2023-11-20 40.90 42.33 40.90 42.21 0.0M
2023-11-17 40.60 41.20 40.45 41.20 0.0M
2023-11-16 40.63 40.92 40.19 40.88 0.0M
2023-11-15 41.45 41.45 40.64 41.13 0.0M
2023-11-14 40.67 41.06 40.40 40.77 0.0M
2023-11-13 38.80 39.36 38.30 39.01 0.1M
2023-11-10 37.22 39.22 37.22 39.22 0.0M
2023-11-09 37.97 38.21 37.00 37.17 0.0M
2023-11-08 37.63 37.80 37.09 37.76 0.1M
2023-11-07 36.79 37.68 36.39 37.68 0.0M
2023-11-06 36.00 36.27 35.34 35.98 0.0M
2023-11-03 35.01 35.95 34.99 35.58 0.0M
2023-11-02 34.81 34.92 34.17 34.76 0.0M
2023-11-01 32.65 33.87 32.65 33.87 0.0M
2023-10-31 32.29 32.41 31.50 32.39 0.0M
2023-10-30 32.11 32.80 31.87 32.31 0.0M
2023-10-27 31.63 32.00 31.19 31.55 0.0M
2023-10-26 32.04 32.30 30.28 30.44 0.0M
2023-10-25 34.24 34.24 32.37 32.47 0.1M
2023-10-24 34.48 34.85 34.04 34.79 0.0M
2023-10-23 33.08 34.33 32.58 34.00 0.0M
2023-10-20 34.34 34.56 33.15 33.23 0.0M
2023-10-19 35.26 35.73 34.30 34.54 0.1M
2023-10-18 35.42 35.71 34.17 34.42 0.0M
2023-10-17 35.60 36.31 34.96 36.00 0.0M
2023-10-16 36.27 36.92 35.73 36.65 0.0M
2023-10-13 37.17 37.22 35.40 35.70 0.1M
2023-10-12 37.31 38.01 36.65 37.08 0.0M
2023-10-11 37.00 37.48 36.74 37.33 0.0M
2023-10-10 36.56 37.50 36.50 36.60 0.0M
2023-10-09 35.34 36.66 35.06 36.43 0.1M
2023-10-06 33.70 36.24 33.64 36.07 0.0M
2023-10-05 34.55 34.67 33.69 34.62 0.0M
2023-10-04 33.49 34.53 33.49 34.51 0.0M
2023-10-03 34.15 34.79 33.04 33.31 0.0M
2023-10-02 33.83 34.97 33.83 34.64 0.0M
2023-09-29 34.44 34.78 33.50 33.75 0.0M
2023-09-28 32.36 33.75 32.15 33.55 0.0M
2023-09-27 33.13 33.25 31.97 32.78 0.0M
2023-09-26 33.43 33.54 32.64 32.83 0.0M
2023-09-25 33.27 34.01 33.03 34.00 0.0M
2023-09-22 34.01 34.48 33.41 33.52 0.0M
2023-09-21 34.08 34.40 33.50 33.50 0.1M
2023-09-20 36.99 36.99 35.26 35.26 0.0M
2023-09-19 36.61 36.91 35.89 36.72 0.0M
2023-09-18 36.58 37.03 36.52 36.86 0.0M
2023-09-15 38.50 38.50 36.80 37.03 0.1M
2023-09-14 38.70 38.96 38.17 38.66 0.0M
2023-09-13 38.35 38.94 37.94 38.47 0.2M
2023-09-12 38.94 39.37 38.14 38.15 0.0M
2023-09-11 38.83 39.51 38.35 39.37 0.1M
2023-09-08 38.10 38.65 37.65 37.88 0.0M
2023-09-07 36.63 37.72 36.39 37.66 0.0M
2023-09-06 38.99 39.11 37.48 38.08 0.0M
2023-09-05 38.10 39.41 38.10 39.18 0.0M
2023-09-01 39.12 39.19 38.00 38.34 0.0M
2023-08-31 38.20 39.08 38.20 38.51 0.0M
2023-08-30 37.94 38.60 37.46 38.23 0.0M
2023-08-29 35.61 37.92 35.61 37.80 0.0M
2023-08-28 35.66 36.04 34.99 35.61 0.0M
2023-08-25 34.91 35.70 33.95 35.27 0.0M
2023-08-24 38.15 38.15 34.72 34.72 0.1M
2023-08-23 35.79 37.13 35.61 36.89 0.0M
2023-08-22 36.50 36.50 35.13 35.31 0.0M
2023-08-21 34.14 35.61 34.05 35.50 0.0M
2023-08-18 32.75 33.84 32.50 33.58 0.0M
2023-08-17 34.95 34.95 33.75 33.91 0.0M
2023-08-16 35.84 36.06 34.95 34.95 0.0M
2023-08-15 36.96 37.23 36.06 36.22 0.0M
2023-08-14 35.47 37.02 35.17 37.02 0.0M
2023-08-11 35.99 36.31 35.61 35.77 0.0M
2023-08-10 37.31 38.01 36.60 36.74 0.0M
2023-08-09 38.20 38.20 36.33 36.57 0.0M
2023-08-08 38.45 38.59 37.49 38.17 0.0M
2023-08-07 39.09 39.35 38.29 39.34 0.0M
2023-08-04 39.56 40.21 38.62 38.65 0.1M
2023-08-03 37.24 38.73 37.24 38.00 0.0M
2023-08-02 39.54 39.54 37.36 38.01 0.0M
2023-08-01 40.46 41.06 40.25 40.85 0.0M
2023-07-31 40.92 41.17 40.58 40.98 0.0M
2023-07-28 39.58 40.83 39.53 40.63 0.0M
2023-07-27 40.46 40.77 38.31 38.53 0.1M
2023-07-26 39.29 39.29 37.96 38.67 0.0M
2023-07-25 39.19 39.56 38.81 39.21 0.0M
2023-07-24 38.38 38.68 37.63 38.20 0.1M
2023-07-21 39.52 39.57 38.07 38.20 0.1M
2023-07-20 41.39 41.63 38.72 38.98 0.1M
2023-07-19 43.82 43.82 42.80 43.02 0.0M
2023-07-18 42.05 43.46 41.14 43.15 0.1M
2023-07-17 41.73 42.27 41.25 42.27 0.0M
2023-07-14 41.71 42.66 40.80 40.97 0.0M
2023-07-13 40.12 41.39 40.12 41.34 0.0M
2023-07-12 39.00 39.47 38.53 39.23 0.0M
2023-07-11 37.76 38.02 37.10 37.91 0.0M
2023-07-10 38.11 38.15 36.80 37.68 0.0M
2023-07-07 38.64 39.37 38.32 38.32 0.0M
2023-07-06 38.32 38.66 37.66 38.60 0.0M
2023-07-05 38.73 39.61 38.73 39.19 0.0M
2023-07-03 38.87 39.29 38.60 39.00 0.0M
2023-06-30 38.00 38.81 38.00 38.47 0.0M
2023-06-29 37.88 37.97 36.82 37.08 0.0M
2023-06-28 36.60 38.45 36.60 37.62 0.0M
2023-06-27 36.16 37.24 35.72 37.24 0.0M
2023-06-26 37.52 38.26 35.25 35.25 0.0M
2023-06-23 37.25 38.07 36.98 37.67 0.0M
2023-06-22 36.62 38.23 36.62 38.23 0.0M
2023-06-21 38.93 38.98 36.91 37.15 0.0M
2023-06-20 38.37 39.28 38.12 39.06 0.0M
2023-06-16 40.47 40.47 38.68 38.68 0.1M
2023-06-15 38.91 40.09 38.08 39.71 0.0M
2023-06-14 37.67 38.81 37.34 38.77 0.0M
2023-06-13 38.02 38.12 37.03 37.77 0.0M
2023-06-12 36.52 37.10 36.04 37.01 0.1M
2023-06-09 36.20 36.85 35.81 35.83 0.0M
2023-06-08 33.94 35.32 33.91 35.24 0.0M
2023-06-07 36.38 36.86 33.66 33.84 0.1M
2023-06-06 35.34 36.17 35.34 36.03 0.0M
2023-06-05 34.98 36.20 34.98 35.60 0.0M
2023-06-02 35.51 36.14 34.90 35.12 0.0M
2023-06-01 33.26 35.00 33.26 34.61 0.0M
2023-05-31 33.33 34.02 32.91 33.31 0.0M
2023-05-30 34.42 34.68 33.65 34.00 0.0M
2023-05-26 31.00 33.13 31.00 32.96 0.0M
2023-05-25 31.18 31.31 30.50 30.98 0.0M
2023-05-24 28.86 29.60 28.80 29.49 0.0M
2023-05-23 30.03 30.32 29.34 29.39 0.0M
2023-05-22 29.54 30.41 29.54 30.13 0.0M
2023-05-19 30.09 30.17 29.53 29.65 0.0M
2023-05-18 28.83 30.46 28.82 30.46 0.0M
2023-05-17 27.48 28.49 27.43 28.49 0.1M
2023-05-16 26.76 27.66 26.76 27.31 0.0M
2023-05-15 26.52 26.84 26.19 26.76 0.0M
2023-05-12 27.06 27.15 26.15 26.42 0.0M
2023-05-11 26.70 27.07 26.51 26.97 0.0M
2023-05-10 26.08 26.67 25.94 26.50 0.0M
2023-05-09 25.63 25.68 25.53 25.53 0.0M
2023-05-08 25.07 25.63 24.97 25.63 0.0M
2023-05-05 24.14 24.92 24.14 24.81 0.0M
2023-05-04 23.46 24.33 23.46 23.86 0.0M
2023-05-03 23.77 24.20 23.37 23.45 0.0M
2023-05-02 24.42 24.53 23.75 23.98 0.0M
2023-05-01 24.43 24.61 24.01 24.47 0.1M
2023-04-28 24.10 24.54 23.73 24.54 0.0M
2023-04-27 23.63 24.35 23.54 24.30 0.0M
2023-04-26 22.67 23.12 22.55 22.63 0.0M
2023-04-25 22.56 22.60 21.77 21.77 0.0M
2023-04-24 22.78 22.98 22.78 22.94 0.0M
2023-04-21 23.05 23.22 22.74 23.22 0.0M
2023-04-20 23.00 23.49 22.90 23.06 0.0M
2023-04-19 23.30 23.92 23.30 23.75 0.0M
2023-04-18 24.40 24.40 23.79 23.96 0.0M
2023-04-17 23.98 23.98 23.40 23.94 0.0M
2023-04-14 24.00 24.08 23.48 24.08 0.0M
2023-04-13 23.70 24.20 23.68 24.09 0.0M
2023-04-12 23.46 23.75 23.01 23.01 0.0M
2023-04-11 23.73 23.90 23.51 23.59 0.0M
2023-04-10 23.50 24.28 23.25 24.28 0.0M
2023-04-06 23.21 24.28 23.16 24.08 0.0M
2023-04-05 24.71 24.71 23.53 23.86 0.0M
2023-04-04 24.91 25.18 24.80 24.97 0.0M
2023-04-03 24.74 24.94 24.35 24.94 0.0M
2023-03-31 24.01 25.31 24.01 25.31 0.0M
2023-03-30 24.08 24.19 23.79 24.04 0.0M
2023-03-29 23.21 23.41 23.00 23.37 0.0M
2023-03-28 22.84 22.84 22.08 22.44 0.0M
2023-03-27 23.34 23.71 22.80 22.91 0.0M
2023-03-24 23.42 23.45 23.05 23.41 0.0M
2023-03-23 23.37 24.10 23.05 23.61 0.0M
2023-03-22 23.16 23.94 22.50 22.50 0.0M
2023-03-21 22.59 23.17 22.30 23.10 0.0M
2023-03-20 21.70 22.07 21.62 22.07 0.0M
2023-03-17 22.58 22.81 21.86 22.11 0.0M
2023-03-16 20.94 22.49 20.94 22.49 0.0M
2023-03-15 20.09 21.06 19.98 20.94 0.0M
2023-03-14 20.16 20.50 19.87 20.42 0.0M
2023-03-13 18.01 19.41 18.01 19.02 0.0M
2023-03-10 18.75 19.20 18.49 18.63 0.0M
2023-03-09 20.32 20.61 19.24 19.24 0.0M
2023-03-08 20.02 20.30 19.89 20.30 0.0M
2023-03-07 20.61 20.72 19.98 19.98 0.0M
2023-03-06 20.82 21.14 20.34 20.34 0.0M
2023-03-03 19.99 20.47 19.83 20.47 0.0M
2023-03-02 18.74 19.28 18.56 19.28 0.0M
2023-03-01 19.68 19.71 19.62 19.63 0.0M
2023-02-28 20.35 20.57 20.08 20.20 0.0M
2023-02-27 20.07 20.22 19.97 20.09 0.0M
2023-02-24 19.51 19.52 19.20 19.52 0.0M
2023-02-23 20.50 20.50 19.63 20.36 0.0M
2023-02-22 19.54 19.75 19.43 19.43 0.0M
2023-02-21 20.44 20.44 19.54 19.54 0.0M
2023-02-17 20.78 20.78 20.00 20.64 0.0M
2023-02-16 21.80 22.34 21.19 21.19 0.0M
2023-02-15 22.27 22.71 21.94 22.71 0.0M
2023-02-14 22.01 22.58 21.57 22.54 0.0M
2023-02-13 20.85 21.71 20.85 21.50 0.0M
2023-02-10 21.22 21.59 20.39 20.59 0.0M
2023-02-09 22.96 22.96 21.59 21.75 0.0M
2023-02-08 22.81 22.93 21.96 22.15 0.0M
2023-02-07 21.78 23.01 21.48 22.89 0.0M
2023-02-06 21.90 22.36 21.65 21.80 0.0M
2023-02-03 21.91 23.80 21.91 22.21 0.0M
2023-02-02 22.48 23.84 22.44 23.48 0.0M
2023-02-01 19.11 20.92 19.11 20.59 0.0M
2023-01-31 18.48 19.02 18.33 19.02 0.0M
2023-01-30 19.17 19.23 18.27 18.27 0.0M
2023-01-27 18.49 19.82 18.49 19.61 0.0M
2023-01-26 18.14 18.60 18.14 18.60 0.0M
2023-01-25 16.85 17.55 16.54 17.55 0.0M
2023-01-24 17.54 17.66 17.48 17.64 0.0M
2023-01-23 16.81 17.87 16.81 17.87 0.0M
2023-01-20 15.75 16.53 15.75 16.53 0.0M
2023-01-19 15.21 15.41 15.01 15.03 0.0M
2023-01-18 16.32 16.32 15.55 15.63 0.0M
2023-01-17 16.00 16.11 15.90 16.00 0.0M
2023-01-13 15.03 15.74 15.03 15.74 0.0M
2023-01-12 15.34 15.56 14.80 15.50 0.0M
2023-01-11 14.55 15.11 14.55 15.11 0.0M
2023-01-10 13.96 14.54 13.96 14.54 0.0M
2023-01-09 14.00 14.62 14.00 14.05 0.0M
2023-01-06 12.76 13.43 12.76 13.37 0.0M
2023-01-05 12.81 13.08 12.73 12.74 0.0M
2023-01-04 13.31 13.49 12.98 13.37 0.0M
2023-01-03 13.71 13.71 13.06 13.26 0.0M