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 | ₩29,602 | ₩29,602 | ₩29,602 | ₩29,602 | 0.00% | 100 |
| 2026.10.08 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
| 2026.10.07 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 100 |
| 2026.10.06 | ₩29,763 | ₩29,783 | ₩29,656 | ₩29,656 | -0.36% | 2천 |
| 2026.10.05 | ₩29,897 | ₩29,897 | ₩29,857 | ₩29,865 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 100 |
| 2026.10.01 | ₩30,005 | ₩30,005 | ₩29,981 | ₩29,981 | -0.08% | 200 |
| 2026.09.30 | ₩30,131 | ₩30,131 | ₩30,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,131 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,260 | ₩30,286 | ₩30,215 | ₩30,215 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,541 | ₩30,575 | ₩30,420 | ₩30,429 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,773 | ₩30,773 | ₩30,773 | ₩30,773 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,836 | ₩30,836 | ₩30,797 | ₩30,797 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,973 | ₩30,973 | ₩30,973 | ₩30,973 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,675 | ₩30,675 | ₩30,556 | ₩30,556 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,461 | ₩30,461 | ₩30,399 | ₩30,399 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,185 | ₩31,185 | ₩31,072 | ₩31,072 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,265 | ₩31,279 | ₩31,145 | ₩31,240 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,301 | ₩30,301 | ₩30,301 | ₩30,301 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,763 | ₩29,763 | ₩29,763 | ₩29,763 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,924 | ₩29,924 | ₩29,911 | ₩29,919 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,738 | ₩30,738 | ₩30,738 | ₩30,738 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,078 | ₩31,078 | ₩31,050 | ₩31,050 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,876 | ₩30,876 | ₩30,862 | ₩30,862 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,401 | ₩29,401 | ₩29,358 | ₩29,358 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,656 | ₩29,683 | ₩29,588 | ₩29,588 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,683 | ₩29,879 | ₩29,683 | ₩29,879 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,727 | ₩29,727 | ₩29,727 | ₩29,727 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,165 | ₩29,169 | ₩29,165 | ₩29,169 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,006 | ₩28,006 | ₩27,743 | ₩27,743 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,986 | ₩27,990 | ₩27,986 | ₩27,990 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,698 | ₩27,703 | ₩27,698 | ₩27,703 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,234 | ₩28,328 | ₩28,234 | ₩28,244 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,367 | ₩28,367 | ₩28,367 | ₩28,367 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,301 | ₩28,447 | ₩28,301 | ₩28,447 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,093 | ₩29,227 | ₩29,093 | ₩29,227 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,173 | ₩29,173 | ₩29,093 | ₩29,121 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,166 | ₩30,166 | ₩30,133 | ₩30,133 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,260 | ₩30,293 | ₩30,179 | ₩30,195 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,622 | ₩30,622 | ₩30,569 | ₩30,569 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,622 | ₩30,648 | ₩30,508 | ₩30,508 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,467 | ₩31,507 | ₩31,359 | ₩31,507 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,654 | ₩31,654 | ₩31,561 | ₩31,637 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,688 | ₩31,822 | ₩31,688 | ₩31,818 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,480 | ₩31,480 | ₩31,438 | ₩31,438 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,389 | ₩31,389 | ₩31,389 | ₩31,389 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,654 | ₩31,734 | ₩31,601 | ₩31,734 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,574 | ₩31,712 | ₩31,574 | ₩31,712 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,158 | ₩31,180 | ₩31,158 | ₩31,180 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,970 | ₩30,974 | ₩30,970 | ₩30,974 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,850 | ₩30,937 | ₩30,850 | ₩30,937 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,058 | ₩31,091 | ₩30,984 | ₩30,984 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,950 | ₩31,950 | ₩31,916 | ₩31,916 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,158 | ₩31,178 | ₩30,944 | ₩31,037 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,145 | ₩31,145 | ₩31,074 | ₩31,074 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,534 | ₩31,561 | ₩31,520 | ₩31,558 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,815 | ₩31,815 | ₩31,722 | ₩31,801 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,896 | ₩31,983 | ₩31,896 | ₩31,983 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,600 | ₩32,600 | ₩32,379 | ₩32,459 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,674 | ₩32,674 | ₩32,553 | ₩32,573 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,862 | ₩33,009 | ₩32,862 | ₩32,994 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,432 | ₩32,546 | ₩32,432 | ₩32,546 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,741 | ₩32,777 | ₩32,741 | ₩32,777 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,754 | ₩32,754 | ₩32,738 | ₩32,738 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,687 | ₩33,013 | ₩32,687 | ₩33,013 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,271 | ₩32,432 | ₩32,271 | ₩32,379 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,191 | ₩32,245 | ₩31,990 | ₩31,990 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,245 | ₩32,245 | ₩32,137 | ₩32,226 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,030 | ₩32,035 | ₩31,990 | ₩32,035 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,795 | ₩32,888 | ₩32,750 | ₩32,750 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,969 | ₩33,083 | ₩32,942 | ₩33,083 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,049 | ₩33,197 | ₩33,049 | ₩33,192 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,620 | ₩33,391 | ₩32,620 | ₩33,268 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,473 | ₩32,512 | ₩32,446 | ₩32,512 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,379 | ₩32,701 | ₩32,379 | ₩32,544 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,231 | ₩32,485 | ₩32,231 | ₩32,485 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,446 | ₩32,533 | ₩32,446 | ₩32,533 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,211 | ₩32,687 | ₩32,211 | ₩32,674 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,513 | ₩32,674 | ₩32,459 | ₩32,652 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,876 | ₩30,965 | ₩29,616 | ₩30,965 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,035 | ₩31,035 | ₩30,809 | ₩30,809 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,386 | ₩31,561 | ₩31,386 | ₩31,400 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,869 | ₩31,950 | ₩31,802 | ₩31,802 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,520 | ₩31,826 | ₩31,400 | ₩31,826 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩31,004 | ₩31,212 | ₩30,997 | ₩31,020 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,118 | ₩31,118 | ₩30,863 | ₩30,883 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,796 | ₩30,885 | ₩30,520 | ₩30,520 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,152 | ₩30,420 | ₩30,099 | ₩30,206 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,313 | ₩30,541 | ₩30,285 | ₩30,285 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,285 | ₩30,285 | ₩30,285 | ₩30,285 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,011 | ₩31,078 | ₩31,011 | ₩31,067 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,493 | ₩31,493 | ₩31,105 | ₩31,105 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,258 | ₩32,258 | ₩31,817 | ₩31,817 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,735 | ₩31,936 | ₩31,735 | ₩31,876 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,850 | ₩30,850 | ₩30,623 | ₩30,623 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,057 | ₩32,057 | ₩30,868 | ₩30,868 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,392 | ₩32,406 | ₩32,070 | ₩32,090 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,601 | ₩31,722 | ₩31,467 | ₩31,519 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,729 | ₩31,943 | ₩30,581 | ₩31,943 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,513 | ₩32,513 | ₩32,151 | ₩32,171 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,197 | ₩33,251 | ₩32,553 | ₩32,821 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,680 | ₩33,811 | ₩33,680 | ₩33,811 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,854 | ₩33,854 | ₩33,572 | ₩33,827 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,525 | ₩34,525 | ₩34,431 | ₩34,497 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,236 | ₩35,383 | ₩35,079 | ₩35,079 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,263 | ₩35,370 | ₩35,075 | ₩35,115 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,195 | ₩35,236 | ₩35,088 | ₩35,169 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,021 | ₩35,061 | ₩35,021 | ₩35,061 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,102 | ₩35,209 | ₩34,856 | ₩34,856 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,619 | ₩35,276 | ₩34,538 | ₩35,261 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,578 | ₩34,686 | ₩34,498 | ₩34,498 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,605 | ₩34,686 | ₩34,517 | ₩34,517 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,632 | ₩35,437 | ₩34,444 | ₩34,538 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,578 | ₩34,660 | ₩34,525 | ₩34,660 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,431 | ₩34,471 | ₩34,149 | ₩34,149 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,364 | ₩34,431 | ₩34,270 | ₩34,384 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,747 | ₩33,774 | ₩33,519 | ₩33,572 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,532 | ₩33,613 | ₩33,452 | ₩33,501 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,733 | ₩33,827 | ₩33,693 | ₩33,720 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,082 | ₩34,109 | ₩33,727 | ₩33,727 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,927 | ₩34,967 | ₩34,619 | ₩34,635 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,619 | ₩34,646 | ₩34,210 | ₩34,210 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,552 | ₩34,619 | ₩34,498 | ₩34,511 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,914 | ₩34,994 | ₩34,753 | ₩34,914 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,431 | ₩34,431 | ₩34,109 | ₩34,277 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩34,002 | ₩34,015 | ₩33,935 | ₩33,974 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,015 | ₩34,263 | ₩34,015 | ₩34,230 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,082 | ₩34,109 | ₩33,909 | ₩33,975 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,497 | ₩34,686 | ₩34,497 | ₩34,670 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,048 | ₩35,195 | ₩35,048 | ₩35,182 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,780 | ₩34,927 | ₩34,713 | ₩34,792 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,739 | ₩34,860 | ₩34,713 | ₩34,745 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,578 | ₩34,710 | ₩34,578 | ₩34,710 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,377 | ₩34,806 | ₩34,377 | ₩34,538 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,565 | ₩34,672 | ₩34,565 | ₩34,644 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,887 | ₩34,914 | ₩34,801 | ₩34,847 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,713 | ₩34,914 | ₩34,605 | ₩34,874 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,626 | ₩33,692 | ₩33,546 | ₩33,692 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,626 | ₩33,786 | ₩33,626 | ₩33,693 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,707 | ₩33,774 | ₩33,546 | ₩33,570 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,224 | ₩33,434 | ₩33,224 | ₩33,434 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,344 | ₩33,344 | ₩32,929 | ₩33,157 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,224 | ₩33,492 | ₩33,224 | ₩33,477 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,197 | ₩33,314 | ₩33,197 | ₩33,314 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,237 | ₩33,371 | ₩33,237 | ₩33,336 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,835 | ₩33,036 | ₩32,835 | ₩33,025 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,902 | ₩33,163 | ₩32,902 | ₩33,163 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,929 | ₩32,969 | ₩32,929 | ₩32,935 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,245 | ₩32,499 | ₩32,245 | ₩32,483 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,097 | ₩32,768 | ₩32,043 | ₩32,285 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,030 | ₩32,030 | ₩31,735 | ₩31,735 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,285 | ₩32,285 | ₩32,043 | ₩32,084 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,789 | ₩31,789 | ₩31,574 | ₩31,579 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,017 | ₩32,110 | ₩31,983 | ₩32,022 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,741 | ₩32,821 | ₩32,741 | ₩32,821 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,929 | ₩32,964 | ₩32,929 | ₩32,964 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,036 | ₩33,063 | ₩32,968 | ₩32,989 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,170 | ₩33,184 | ₩33,108 | ₩33,108 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,546 | ₩33,666 | ₩33,512 | ₩33,516 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩34,002 | ₩34,002 | ₩33,902 | ₩33,902 | -0.29% | 1.2만 |
|---|