시장 데이터를 불러오는 중
전체 종목
KraneShares Dragon Capital Growth of Vietnam Index ETF 과거 주가
KraneShares Dragon Capital Growth of Vietnam Index ETF · KPHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Dragon Capital Growth of Vietnam Index ETF · KPHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,544 | ₩29,544 | ₩29,544 | ₩29,544 | 0.00% | 100 |
| 2026.10.08 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
| 2026.10.07 | ₩29,537 | ₩29,537 | ₩29,537 | ₩29,537 | 0.00% | 100 |
| 2026.10.06 | ₩29,704 | ₩29,725 | ₩29,597 | ₩29,597 | -0.36% | 2천 |
| 2026.10.05 | ₩29,838 | ₩29,838 | ₩29,798 | ₩29,806 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 100 |
| 2026.10.01 | ₩29,945 | ₩29,945 | ₩29,921 | ₩29,921 | -0.08% | 200 |
| 2026.09.30 | ₩30,071 | ₩30,071 | ₩30,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,071 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,200 | ₩30,226 | ₩30,156 | ₩30,156 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,481 | ₩30,514 | ₩30,360 | ₩30,368 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,712 | ₩30,712 | ₩30,712 | ₩30,712 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,775 | ₩30,775 | ₩30,737 | ₩30,737 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,877 | ₩30,877 | ₩30,877 | ₩30,877 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,615 | ₩30,615 | ₩30,496 | ₩30,496 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,152 | ₩30,152 | ₩30,152 | ₩30,152 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,401 | ₩30,401 | ₩30,339 | ₩30,339 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,969 | ₩30,969 | ₩30,969 | ₩30,969 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,123 | ₩31,123 | ₩31,011 | ₩31,011 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,451 | ₩31,451 | ₩31,451 | ₩31,451 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,162 | ₩31,162 | ₩31,162 | ₩31,162 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,204 | ₩31,217 | ₩31,083 | ₩31,178 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,077 | ₩31,077 | ₩31,077 | ₩31,077 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,002 | ₩30,002 | ₩30,002 | ₩30,002 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,241 | ₩30,241 | ₩30,241 | ₩30,241 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,704 | ₩29,704 | ₩29,704 | ₩29,704 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,865 | ₩29,865 | ₩29,852 | ₩29,860 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,678 | ₩30,678 | ₩30,678 | ₩30,678 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,016 | ₩31,016 | ₩30,988 | ₩30,988 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,402 | ₩30,402 | ₩30,402 | ₩30,402 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,815 | ₩30,815 | ₩30,801 | ₩30,801 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,343 | ₩29,343 | ₩29,300 | ₩29,300 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,597 | ₩29,624 | ₩29,529 | ₩29,529 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,624 | ₩29,820 | ₩29,624 | ₩29,820 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,668 | ₩29,668 | ₩29,668 | ₩29,668 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,107 | ₩29,111 | ₩29,107 | ₩29,111 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩27,951 | ₩27,951 | ₩27,688 | ₩27,688 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,931 | ₩27,935 | ₩27,931 | ₩27,935 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,643 | ₩27,648 | ₩27,643 | ₩27,648 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,178 | ₩28,272 | ₩28,178 | ₩28,188 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,311 | ₩28,311 | ₩28,311 | ₩28,311 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,245 | ₩28,391 | ₩28,245 | ₩28,391 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,035 | ₩29,169 | ₩29,035 | ₩29,169 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,115 | ₩29,115 | ₩29,035 | ₩29,063 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,106 | ₩30,106 | ₩30,074 | ₩30,074 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,200 | ₩30,233 | ₩30,119 | ₩30,135 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,166 | ₩30,166 | ₩30,166 | ₩30,166 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,561 | ₩30,561 | ₩30,509 | ₩30,509 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,561 | ₩30,588 | ₩30,447 | ₩30,447 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,404 | ₩31,445 | ₩31,297 | ₩31,445 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,592 | ₩31,592 | ₩31,498 | ₩31,575 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,625 | ₩31,759 | ₩31,625 | ₩31,755 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,418 | ₩31,418 | ₩31,376 | ₩31,376 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,327 | ₩31,327 | ₩31,327 | ₩31,327 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,592 | ₩31,671 | ₩31,538 | ₩31,671 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,585 | ₩31,585 | ₩31,585 | ₩31,585 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,512 | ₩31,649 | ₩31,512 | ₩31,649 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,097 | ₩31,118 | ₩31,097 | ₩31,118 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,909 | ₩30,913 | ₩30,909 | ₩30,913 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,789 | ₩30,876 | ₩30,789 | ₩30,876 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩30,996 | ₩31,030 | ₩30,923 | ₩30,923 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,886 | ₩31,886 | ₩31,853 | ₩31,853 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,097 | ₩31,117 | ₩30,882 | ₩30,976 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,083 | ₩31,083 | ₩31,012 | ₩31,012 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,382 | ₩31,382 | ₩31,382 | ₩31,382 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,471 | ₩31,498 | ₩31,458 | ₩31,496 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,664 | ₩31,664 | ₩31,664 | ₩31,664 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,118 | ₩32,118 | ₩32,118 | ₩32,118 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,753 | ₩31,753 | ₩31,659 | ₩31,738 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,833 | ₩31,920 | ₩31,833 | ₩31,920 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,536 | ₩32,536 | ₩32,315 | ₩32,395 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,609 | ₩32,609 | ₩32,489 | ₩32,509 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,797 | ₩32,944 | ₩32,797 | ₩32,929 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,368 | ₩32,482 | ₩32,368 | ₩32,482 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,676 | ₩32,712 | ₩32,676 | ₩32,712 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,690 | ₩32,690 | ₩32,674 | ₩32,674 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,623 | ₩32,948 | ₩32,623 | ₩32,948 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,208 | ₩32,368 | ₩32,208 | ₩32,315 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,127 | ₩32,181 | ₩31,927 | ₩31,927 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,181 | ₩32,181 | ₩32,074 | ₩32,162 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩31,967 | ₩31,972 | ₩31,927 | ₩31,972 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,730 | ₩32,823 | ₩32,686 | ₩32,686 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,904 | ₩33,018 | ₩32,877 | ₩33,018 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,984 | ₩33,131 | ₩32,984 | ₩33,126 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,556 | ₩33,325 | ₩32,556 | ₩33,202 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,408 | ₩32,447 | ₩32,382 | ₩32,447 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,315 | ₩32,636 | ₩32,315 | ₩32,479 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,168 | ₩32,421 | ₩32,168 | ₩32,421 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,382 | ₩32,469 | ₩32,382 | ₩32,469 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,147 | ₩32,623 | ₩32,147 | ₩32,609 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,449 | ₩32,609 | ₩32,395 | ₩32,588 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,815 | ₩30,904 | ₩29,557 | ₩30,904 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩30,973 | ₩30,973 | ₩30,749 | ₩30,749 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,324 | ₩31,498 | ₩31,324 | ₩31,338 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,806 | ₩31,886 | ₩31,739 | ₩31,739 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,458 | ₩31,763 | ₩31,338 | ₩31,763 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,943 | ₩31,150 | ₩30,936 | ₩30,959 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,056 | ₩31,056 | ₩30,802 | ₩30,822 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,735 | ₩30,824 | ₩30,459 | ₩30,459 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,093 | ₩30,360 | ₩30,039 | ₩30,146 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,253 | ₩30,481 | ₩30,225 | ₩30,225 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,949 | ₩31,016 | ₩30,949 | ₩31,006 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,431 | ₩31,431 | ₩31,043 | ₩31,043 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,194 | ₩32,194 | ₩31,754 | ₩31,754 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,672 | ₩31,873 | ₩31,672 | ₩31,813 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,789 | ₩30,789 | ₩30,562 | ₩30,562 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩31,993 | ₩31,993 | ₩30,807 | ₩30,807 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,328 | ₩32,342 | ₩32,007 | ₩32,027 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,538 | ₩31,659 | ₩31,404 | ₩31,457 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,668 | ₩31,880 | ₩30,521 | ₩31,880 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,449 | ₩32,449 | ₩32,087 | ₩32,107 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,131 | ₩33,185 | ₩32,489 | ₩32,757 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,613 | ₩33,744 | ₩33,613 | ₩33,744 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,787 | ₩33,787 | ₩33,506 | ₩33,760 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,457 | ₩34,457 | ₩34,363 | ₩34,428 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,166 | ₩35,313 | ₩35,009 | ₩35,009 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,193 | ₩35,300 | ₩35,005 | ₩35,046 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,126 | ₩35,166 | ₩35,019 | ₩35,099 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩34,952 | ₩34,992 | ₩34,952 | ₩34,992 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,032 | ₩35,139 | ₩34,787 | ₩34,787 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,550 | ₩35,206 | ₩34,470 | ₩35,192 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,510 | ₩34,617 | ₩34,430 | ₩34,430 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,537 | ₩34,617 | ₩34,449 | ₩34,449 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,564 | ₩35,367 | ₩34,376 | ₩34,470 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,510 | ₩34,592 | ₩34,457 | ₩34,592 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,363 | ₩34,403 | ₩34,082 | ₩34,082 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,296 | ₩34,363 | ₩34,202 | ₩34,316 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,680 | ₩33,707 | ₩33,453 | ₩33,506 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,466 | ₩33,546 | ₩33,386 | ₩33,435 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,667 | ₩33,760 | ₩33,627 | ₩33,653 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,015 | ₩34,042 | ₩33,660 | ₩33,660 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,858 | ₩34,898 | ₩34,550 | ₩34,566 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,550 | ₩34,577 | ₩34,142 | ₩34,142 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,483 | ₩34,550 | ₩34,430 | ₩34,443 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,845 | ₩34,925 | ₩34,684 | ₩34,845 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,363 | ₩34,363 | ₩34,042 | ₩34,209 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,935 | ₩33,948 | ₩33,868 | ₩33,906 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩33,948 | ₩34,196 | ₩33,948 | ₩34,162 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,015 | ₩34,042 | ₩33,842 | ₩33,908 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,428 | ₩34,617 | ₩34,428 | ₩34,601 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩34,979 | ₩35,126 | ₩34,979 | ₩35,113 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,711 | ₩34,858 | ₩34,644 | ₩34,723 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,671 | ₩34,791 | ₩34,644 | ₩34,676 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,510 | ₩34,641 | ₩34,510 | ₩34,641 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,309 | ₩34,738 | ₩34,309 | ₩34,470 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,497 | ₩34,604 | ₩34,497 | ₩34,576 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,818 | ₩34,845 | ₩34,732 | ₩34,778 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,644 | ₩34,845 | ₩34,537 | ₩34,805 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,560 | ₩33,625 | ₩33,479 | ₩33,625 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,560 | ₩33,719 | ₩33,560 | ₩33,627 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,640 | ₩33,707 | ₩33,479 | ₩33,503 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,158 | ₩33,368 | ₩33,158 | ₩33,368 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,279 | ₩33,279 | ₩32,864 | ₩33,091 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,158 | ₩33,426 | ₩33,158 | ₩33,411 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,131 | ₩33,248 | ₩33,131 | ₩33,248 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,172 | ₩33,305 | ₩33,172 | ₩33,271 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,770 | ₩32,971 | ₩32,770 | ₩32,960 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,837 | ₩33,098 | ₩32,837 | ₩33,098 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,864 | ₩32,904 | ₩32,864 | ₩32,870 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,181 | ₩32,435 | ₩32,181 | ₩32,419 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,034 | ₩32,703 | ₩31,980 | ₩32,221 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩31,967 | ₩31,967 | ₩31,672 | ₩31,672 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,221 | ₩32,221 | ₩31,980 | ₩32,020 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,726 | ₩31,726 | ₩31,512 | ₩31,517 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩31,953 | ₩32,047 | ₩31,920 | ₩31,959 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,676 | ₩32,757 | ₩32,676 | ₩32,757 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,864 | ₩32,898 | ₩32,864 | ₩32,898 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩32,971 | ₩32,997 | ₩32,902 | ₩32,924 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,105 | ₩33,118 | ₩33,043 | ₩33,043 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,479 | ₩33,600 | ₩33,446 | ₩33,450 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,935 | ₩33,935 | ₩33,835 | ₩33,835 | -0.29% | 1.2만 |
|---|