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 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 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 | ₩29,764 | ₩29,784 | ₩29,657 | ₩29,657 | -0.36% | 2천 |
| 2026.10.05 | ₩29,898 | ₩29,898 | ₩29,858 | ₩29,866 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 100 |
| 2026.10.01 | ₩30,006 | ₩30,006 | ₩29,981 | ₩29,981 | -0.08% | 200 |
| 2026.09.30 | ₩30,132 | ₩30,132 | ₩30,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,132 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,239 | ₩30,239 | ₩30,239 | ₩30,239 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,260 | ₩30,287 | ₩30,216 | ₩30,216 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,596 | ₩30,596 | ₩30,596 | ₩30,596 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,542 | ₩30,576 | ₩30,421 | ₩30,429 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,774 | ₩30,774 | ₩30,774 | ₩30,774 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,837 | ₩30,837 | ₩30,798 | ₩30,798 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,486 | ₩30,486 | ₩30,486 | ₩30,486 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,676 | ₩30,676 | ₩30,557 | ₩30,557 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,462 | ₩30,462 | ₩30,400 | ₩30,400 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,096 | ₩31,096 | ₩31,096 | ₩31,096 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,186 | ₩31,186 | ₩31,073 | ₩31,073 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,295 | ₩31,295 | ₩31,295 | ₩31,295 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,434 | ₩31,434 | ₩31,434 | ₩31,434 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,225 | ₩31,225 | ₩31,225 | ₩31,225 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,266 | ₩31,280 | ₩31,146 | ₩31,241 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,302 | ₩30,302 | ₩30,302 | ₩30,302 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,764 | ₩29,764 | ₩29,764 | ₩29,764 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,925 | ₩29,925 | ₩29,912 | ₩29,920 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,079 | ₩31,079 | ₩31,050 | ₩31,050 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,463 | ₩30,463 | ₩30,463 | ₩30,463 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,877 | ₩30,877 | ₩30,863 | ₩30,863 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,402 | ₩29,402 | ₩29,359 | ₩29,359 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,657 | ₩29,684 | ₩29,588 | ₩29,588 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,684 | ₩29,879 | ₩29,684 | ₩29,879 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,166 | ₩29,170 | ₩29,166 | ₩29,170 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,007 | ₩28,007 | ₩27,744 | ₩27,744 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,987 | ₩27,991 | ₩27,987 | ₩27,991 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,698 | ₩27,704 | ₩27,698 | ₩27,704 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,235 | ₩28,329 | ₩28,235 | ₩28,244 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,368 | ₩28,368 | ₩28,368 | ₩28,368 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,302 | ₩28,448 | ₩28,302 | ₩28,448 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,093 | ₩29,228 | ₩29,093 | ₩29,228 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,174 | ₩29,174 | ₩29,093 | ₩29,122 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,167 | ₩30,167 | ₩30,134 | ₩30,134 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,260 | ₩30,294 | ₩30,180 | ₩30,196 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,623 | ₩30,623 | ₩30,570 | ₩30,570 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,623 | ₩30,649 | ₩30,509 | ₩30,509 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,468 | ₩31,508 | ₩31,360 | ₩31,508 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,507 | ₩31,507 | ₩31,507 | ₩31,507 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,655 | ₩31,655 | ₩31,561 | ₩31,638 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,904 | ₩31,904 | ₩31,904 | ₩31,904 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,689 | ₩31,823 | ₩31,689 | ₩31,819 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,818 | ₩31,818 | ₩31,818 | ₩31,818 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,481 | ₩31,481 | ₩31,439 | ₩31,439 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,655 | ₩31,735 | ₩31,602 | ₩31,735 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,575 | ₩31,713 | ₩31,575 | ₩31,713 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,159 | ₩31,181 | ₩31,159 | ₩31,181 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,971 | ₩30,975 | ₩30,971 | ₩30,975 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,851 | ₩30,938 | ₩30,851 | ₩30,938 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,058 | ₩31,092 | ₩30,985 | ₩30,985 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,950 | ₩31,950 | ₩31,917 | ₩31,917 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,159 | ₩31,179 | ₩30,944 | ₩31,038 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,146 | ₩31,146 | ₩31,075 | ₩31,075 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,445 | ₩31,445 | ₩31,445 | ₩31,445 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,535 | ₩31,561 | ₩31,521 | ₩31,559 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,134 | ₩32,134 | ₩32,134 | ₩32,134 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,816 | ₩31,816 | ₩31,722 | ₩31,802 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,897 | ₩31,984 | ₩31,897 | ₩31,984 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,987 | ₩31,987 | ₩31,987 | ₩31,987 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,601 | ₩32,601 | ₩32,380 | ₩32,460 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,675 | ₩32,675 | ₩32,554 | ₩32,574 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,863 | ₩33,010 | ₩32,863 | ₩32,995 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,433 | ₩32,547 | ₩32,433 | ₩32,547 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,742 | ₩32,778 | ₩32,742 | ₩32,778 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,755 | ₩32,755 | ₩32,739 | ₩32,739 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,688 | ₩33,014 | ₩32,688 | ₩33,014 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,272 | ₩32,433 | ₩32,272 | ₩32,380 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,192 | ₩32,246 | ₩31,991 | ₩31,991 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,246 | ₩32,246 | ₩32,138 | ₩32,227 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,031 | ₩32,036 | ₩31,991 | ₩32,036 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,796 | ₩32,889 | ₩32,751 | ₩32,751 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,970 | ₩33,084 | ₩32,943 | ₩33,084 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,050 | ₩33,198 | ₩33,050 | ₩33,193 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,621 | ₩33,392 | ₩32,621 | ₩33,269 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,474 | ₩32,512 | ₩32,447 | ₩32,512 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,380 | ₩32,702 | ₩32,380 | ₩32,545 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,232 | ₩32,486 | ₩32,232 | ₩32,486 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,447 | ₩32,534 | ₩32,447 | ₩32,534 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,212 | ₩32,688 | ₩32,212 | ₩32,675 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,514 | ₩32,675 | ₩32,460 | ₩32,653 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,877 | ₩30,966 | ₩29,617 | ₩30,966 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,036 | ₩31,036 | ₩30,810 | ₩30,810 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,387 | ₩31,561 | ₩31,387 | ₩31,401 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,870 | ₩31,950 | ₩31,803 | ₩31,803 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,521 | ₩31,827 | ₩31,401 | ₩31,827 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩31,005 | ₩31,213 | ₩30,998 | ₩31,021 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,119 | ₩31,119 | ₩30,864 | ₩30,884 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,797 | ₩30,885 | ₩30,521 | ₩30,521 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,153 | ₩30,421 | ₩30,099 | ₩30,207 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,314 | ₩30,542 | ₩30,286 | ₩30,286 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,286 | ₩30,286 | ₩30,286 | ₩30,286 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,012 | ₩31,079 | ₩31,012 | ₩31,068 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,494 | ₩31,494 | ₩31,105 | ₩31,105 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,259 | ₩32,259 | ₩31,818 | ₩31,818 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,736 | ₩31,937 | ₩31,736 | ₩31,877 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,851 | ₩30,851 | ₩30,624 | ₩30,624 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,058 | ₩32,058 | ₩30,869 | ₩30,869 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,393 | ₩32,407 | ₩32,071 | ₩32,091 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,602 | ₩31,722 | ₩31,468 | ₩31,520 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,730 | ₩31,944 | ₩30,582 | ₩31,944 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,514 | ₩32,514 | ₩32,152 | ₩32,172 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,198 | ₩33,252 | ₩32,554 | ₩32,822 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,681 | ₩33,812 | ₩33,681 | ₩33,812 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,855 | ₩33,855 | ₩33,573 | ₩33,828 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,526 | ₩34,526 | ₩34,432 | ₩34,498 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,237 | ₩35,384 | ₩35,080 | ₩35,080 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,264 | ₩35,371 | ₩35,076 | ₩35,116 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,196 | ₩35,237 | ₩35,089 | ₩35,170 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,022 | ₩35,062 | ₩35,022 | ₩35,062 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,103 | ₩35,210 | ₩34,857 | ₩34,857 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,620 | ₩35,277 | ₩34,539 | ₩35,262 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,579 | ₩34,687 | ₩34,499 | ₩34,499 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,606 | ₩34,687 | ₩34,518 | ₩34,518 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,633 | ₩35,438 | ₩34,445 | ₩34,539 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,579 | ₩34,661 | ₩34,526 | ₩34,661 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,432 | ₩34,472 | ₩34,150 | ₩34,150 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,365 | ₩34,432 | ₩34,271 | ₩34,385 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,748 | ₩33,775 | ₩33,520 | ₩33,573 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,533 | ₩33,614 | ₩33,453 | ₩33,502 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,734 | ₩33,828 | ₩33,694 | ₩33,721 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,083 | ₩34,110 | ₩33,728 | ₩33,728 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,928 | ₩34,968 | ₩34,620 | ₩34,636 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,620 | ₩34,647 | ₩34,211 | ₩34,211 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,553 | ₩34,620 | ₩34,499 | ₩34,512 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,915 | ₩34,995 | ₩34,754 | ₩34,915 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,432 | ₩34,432 | ₩34,110 | ₩34,278 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩34,003 | ₩34,016 | ₩33,936 | ₩33,975 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,016 | ₩34,264 | ₩34,016 | ₩34,231 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,083 | ₩34,110 | ₩33,910 | ₩33,976 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,498 | ₩34,687 | ₩34,498 | ₩34,671 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,049 | ₩35,196 | ₩35,049 | ₩35,183 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,781 | ₩34,928 | ₩34,714 | ₩34,793 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,740 | ₩34,861 | ₩34,714 | ₩34,746 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,579 | ₩34,711 | ₩34,579 | ₩34,711 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,378 | ₩34,808 | ₩34,378 | ₩34,539 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,566 | ₩34,673 | ₩34,566 | ₩34,645 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,888 | ₩34,915 | ₩34,802 | ₩34,848 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,714 | ₩34,915 | ₩34,606 | ₩34,875 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,627 | ₩33,693 | ₩33,547 | ₩33,693 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,627 | ₩33,787 | ₩33,627 | ₩33,694 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,708 | ₩33,775 | ₩33,547 | ₩33,571 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,225 | ₩33,435 | ₩33,225 | ₩33,435 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,345 | ₩33,345 | ₩32,930 | ₩33,158 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,225 | ₩33,493 | ₩33,225 | ₩33,478 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,198 | ₩33,315 | ₩33,198 | ₩33,315 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,238 | ₩33,372 | ₩33,238 | ₩33,337 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,836 | ₩33,037 | ₩32,836 | ₩33,026 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,903 | ₩33,164 | ₩32,903 | ₩33,164 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,930 | ₩32,970 | ₩32,930 | ₩32,936 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,246 | ₩32,500 | ₩32,246 | ₩32,484 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,098 | ₩32,769 | ₩32,044 | ₩32,286 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,031 | ₩32,031 | ₩31,736 | ₩31,736 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,286 | ₩32,286 | ₩32,044 | ₩32,085 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,790 | ₩31,790 | ₩31,575 | ₩31,580 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,018 | ₩32,111 | ₩31,984 | ₩32,023 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,742 | ₩32,822 | ₩32,742 | ₩32,822 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,930 | ₩32,965 | ₩32,930 | ₩32,965 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,037 | ₩33,064 | ₩32,969 | ₩32,990 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,171 | ₩33,185 | ₩33,109 | ₩33,109 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,547 | ₩33,667 | ₩33,513 | ₩33,517 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩34,003 | ₩34,003 | ₩33,903 | ₩33,903 | -0.29% | 1.2만 |
|---|