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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,892 | ₩29,892 | ₩29,473 | ₩29,597 | -0.99% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩30,255 | ₩30,281 | ₩29,864 | ₩29,864 | -1.29% | 800 |
| 2026.09.21–2026.09.25 | ₩30,831 | ₩30,831 | ₩30,415 | ₩30,590 | -0.78% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩30,206 | ₩30,968 | ₩30,206 | ₩30,933 | +2.41% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩31,180 | ₩31,180 | ₩30,394 | ₩30,394 | -2.52% | 900 |
| 2026.08.31–2026.09.04 | ₩31,428 | ₩31,508 | ₩30,905 | ₩31,289 | -0.44% | 500 |
| 2026.08.24–2026.08.28 | ₩31,271 | ₩31,476 | ₩31,140 | ₩31,476 | +0.66% | 3천 |
| 2026.08.17–2026.08.21 | ₩29,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,133 |
| ₩29,758 |
| ₩31,133 |
| +4.06% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩30,871 | ₩31,073 | ₩30,023 | ₩30,023 | -2.75% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,722 | ₩30,057 | ₩29,353 | ₩30,057 | +1.13% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩27,693 | ₩29,164 | ₩27,693 | ₩28,783 | +3.94% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,168 | ₩29,222 | ₩28,230 | ₩28,239 | -3.19% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,617 | ₩30,643 | ₩30,128 | ₩30,128 | -1.59% | 3.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩31,649 | ₩31,795 | ₩31,199 | ₩31,199 | -1.42% | 7.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,812 | ₩32,108 | ₩31,683 | ₩31,897 | +0.27% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩31,384 | ₩31,475 | ₩31,238 | ₩31,433 | +0.16% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩31,569 | ₩31,728 | ₩31,468 | ₩31,728 | +0.51% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,052 | ₩31,258 | ₩30,845 | ₩31,175 | +0.39% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩31,439 | ₩31,944 | ₩30,938 | ₩31,136 | -0.96% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,176 | ₩32,176 | ₩31,515 | ₩31,553 | -1.94% | 1.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,595 | ₩32,595 | ₩31,694 | ₩31,694 | -2.76% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,736 | ₩33,004 | ₩32,427 | ₩32,568 | -0.51% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,186 | ₩33,115 | ₩31,985 | ₩33,115 | +2.89% | 5.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,599 | ₩32,599 | ₩31,985 | ₩32,272 | -1.00% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,044 | ₩33,191 | ₩32,682 | ₩32,799 | -0.74% | 3.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,226 | ₩33,386 | ₩32,226 | ₩33,263 | +3.22% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,030 | ₩32,682 | ₩29,611 | ₩32,528 | +4.83% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,999 | ₩31,944 | ₩30,992 | ₩31,394 | +1.28% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,308 | ₩31,113 | ₩30,094 | ₩30,878 | +1.88% | 6천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,730 | ₩32,253 | ₩30,280 | ₩30,280 | -4.57% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩30,724 | ₩32,400 | ₩30,576 | ₩30,618 | -0.34% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,519 | ₩34,519 | ₩32,145 | ₩32,166 | -6.82% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,096 | ₩35,377 | ₩34,850 | ₩35,073 | -0.06% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,626 | ₩35,431 | ₩34,439 | ₩35,255 | +1.82% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,527 | ₩34,655 | ₩33,446 | ₩34,655 | +3.36% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,546 | ₩34,962 | ₩33,688 | ₩33,714 | -2.41% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,077 | ₩34,989 | ₩33,904 | ₩34,908 | +2.44% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,734 | ₩35,190 | ₩34,491 | ₩34,664 | -0.20% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,707 | ₩34,908 | ₩34,372 | ₩34,704 | -0.01% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,339 | ₩33,780 | ₩32,923 | ₩33,686 | +1.04% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,829 | ₩33,487 | ₩32,829 | ₩33,472 | +1.96% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,923 | ₩33,158 | ₩32,646 | ₩32,646 | -0.84% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,783 | ₩32,762 | ₩31,569 | ₩32,478 | +2.19% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,165 | ₩33,178 | ₩31,978 | ₩32,017 | -3.46% | 5.4만 |
|---|
| 2025.12.04–2025.12.05 | ₩33,996 | ₩33,996 | ₩33,507 | ₩33,511 | -1.43% | 2.2만 |
|---|